Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.92 | 43.93 | 41.88 | 43.39 | 627,562 | +1.30(+3.09%) |
Sep 29, 2008 | 44.48 | 45.24 | 40.51 | 42.09 | 782,161 | -4.18(-9.03%) |
Sep 26, 2008 | 46.19 | 46.50 | 44.42 | 46.27 | 0 | -1.06(-2.24%) |
Sep 25, 2008 | 47.38 | 47.63 | 45.91 | 47.33 | 437,320 | +0.04(+0.08%) |
Sep 24, 2008 | 49.16 | 49.16 | 47.18 | 47.29 | 370,985 | -0.30(-0.63%) |
Sep 23, 2008 | 48.39 | 49.74 | 47.04 | 47.59 | 742,242 | -0.73(-1.51%) |
Sep 22, 2008 | 48.99 | 50.81 | 48.07 | 48.32 | 1,289,727 | +0.02(+0.04%) |
Sep 19, 2008 | 50.00 | 61.99 | 46.66 | 48.30 | 0 | +0.96(+2.03%) |
Sep 18, 2008 | 46.00 | 48.78 | 44.44 | 47.34 | 1,284,657 | +3.42(+7.79%) |
Sep 17, 2008 | 44.25 | 45.94 | 42.07 | 43.92 | 916,961 | -0.58(-1.30%) |
Sep 16, 2008 | 42.43 | 44.90 | 40.08 | 44.50 | 1,211,562 | +0.34(+0.77%) |
Sep 15, 2008 | 46.43 | 47.23 | 43.81 | 44.16 | 484,502 | -4.07(-8.44%) |
Sep 12, 2008 | 45.44 | 48.40 | 44.50 | 48.23 | 0 | +3.45(+7.70%) |
Sep 11, 2008 | 44.90 | 44.91 | 42.69 | 44.78 | 975,635 | -0.15(-0.33%) |
Sep 10, 2008 | 44.67 | 45.25 | 43.31 | 44.93 | 981,505 | +0.94(+2.14%) |
Sep 09, 2008 | 47.82 | 47.93 | 43.98 | 43.99 | 889,933 | -4.18(-8.68%) |
Sep 08, 2008 | 49.82 | 50.32 | 48.00 | 48.17 | 665,869 | -1.17(-2.37%) |
Sep 05, 2008 | 49.17 | 49.62 | 47.59 | 49.34 | 0 | +0.51(+1.04%) |
Sep 04, 2008 | 49.01 | 50.37 | 47.91 | 48.83 | 620,846 | -0.70(-1.41%) |
Sep 03, 2008 | 49.53 | 50.32 | 48.75 | 49.53 | 813,085 | -0.43(-0.86%) |
Sep 02, 2008 | 54.53 | 54.53 | 49.96 | 49.96 | 943,625 | -5.05(-9.18%) |
Aug 29, 2008 | 55.98 | 56.21 | 54.76 | 55.01 | 0 | -0.34(-0.61%) |
Aug 28, 2008 | 57.60 | 58.00 | 54.57 | 55.35 | 563,663 | -1.56(-2.74%) |
Aug 27, 2008 | 56.87 | 57.27 | 55.66 | 56.91 | 388,302 | +0.77(+1.37%) |
Aug 26, 2008 | 55.28 | 56.54 | 54.91 | 56.14 | 477,472 | +1.45(+2.65%) |
Aug 25, 2008 | 56.20 | 56.20 | 54.24 | 54.69 | 370,678 | -1.51(-2.69%) |
Aug 22, 2008 | 56.70 | 57.20 | 55.67 | 56.20 | 0 | -1.38(-2.40%) |
Aug 21, 2008 | 58.14 | 58.71 | 57.13 | 57.58 | 601,332 | +0.48(+0.84%) |
Aug 20, 2008 | 56.50 | 57.80 | 55.59 | 57.10 | 588,332 | +1.47(+2.64%) |
Aug 19, 2008 | 52.30 | 55.63 | 51.99 | 55.63 | 572,799 | +3.15(+6.00%) |
Aug 18, 2008 | 53.71 | 54.40 | 51.80 | 52.48 | 517,560 | -0.77(-1.45%) |
Aug 15, 2008 | 54.98 | 54.98 | 52.93 | 53.25 | 0 | -1.34(-2.45%) |
Aug 14, 2008 | 55.46 | 56.26 | 54.19 | 54.59 | 552,464 | -0.87(-1.57%) |
Aug 13, 2008 | 53.90 | 55.61 | 52.59 | 55.46 | 672,636 | +1.76(+3.28%) |
Aug 12, 2008 | 53.55 | 54.49 | 52.98 | 53.70 | 555,117 | +0.56(+1.05%) |
Aug 11, 2008 | 52.62 | 53.54 | 51.50 | 53.14 | 880,043 | +1.33(+2.57%) |
Aug 08, 2008 | 50.64 | 52.89 | 50.29 | 51.81 | 1,080,355 | -0.51(-0.97%) |
Aug 07, 2008 | 50.55 | 53.98 | 50.55 | 52.32 | 901,975 | +1.73(+3.42%) |
Aug 06, 2008 | 48.47 | 50.74 | 48.13 | 50.59 | 730,344 | +2.46(+5.11%) |
Aug 05, 2008 | 49.47 | 50.16 | 47.31 | 48.13 | 1,025,000 | -1.65(-3.31%) |
Aug 04, 2008 | 54.18 | 54.18 | 49.33 | 49.78 | 844,857 | -4.53(-8.34%) |
Aug 01, 2008 | 53.68 | 55.56 | 53.44 | 54.31 | 293,969 | +0.17(+0.31%) |
Jul 31, 2008 | 54.83 | 55.06 | 53.51 | 54.14 | 688,097 | -1.35(-2.43%) |
Jul 30, 2008 | 52.07 | 55.69 | 52.04 | 55.49 | 419,271 | +3.10(+5.92%) |
Jul 29, 2008 | 52.39 | 53.16 | 51.65 | 52.39 | 432,521 | -0.81(-1.52%) |
Jul 28, 2008 | 53.17 | 53.99 | 51.55 | 53.20 | 597,987 | +0.34(+0.64%) |
Jul 25, 2008 | 51.73 | 54.35 | 51.52 | 52.86 | 801,365 | +1.36(+2.64%) |
Jul 24, 2008 | 52.66 | 52.68 | 50.32 | 51.50 | 723,696 | -0.32(-0.62%) |
Jul 23, 2008 | 53.03 | 53.13 | 50.90 | 51.82 | 886,965 | -1.65(-3.09%) |
Jul 22, 2008 | 55.94 | 56.80 | 53.18 | 53.47 | 608,532 | -3.35(-5.90%) |
Jul 21, 2008 | 55.53 | 56.82 | 54.40 | 56.82 | 568,269 | +2.10(+3.84%) |
Jul 18, 2008 | 54.47 | 55.41 | 53.68 | 54.72 | 885,580 | +0.21(+0.39%) |
Jul 17, 2008 | 57.13 | 58.46 | 53.95 | 54.51 | 556,068 | -2.62(-4.59%) |
Jul 16, 2008 | 58.44 | 58.83 | 55.92 | 57.13 | 497,262 | -1.42(-2.43%) |
Jul 15, 2008 | 60.09 | 60.13 | 57.33 | 58.55 | 745,437 | -1.52(-2.53%) |
Jul 14, 2008 | 57.21 | 60.62 | 57.21 | 60.07 | 812,226 | +3.06(+5.37%) |
Jul 11, 2008 | 56.57 | 57.71 | 55.61 | 57.01 | 445,398 | +0.81(+1.44%) |
Jul 10, 2008 | 53.81 | 56.52 | 52.47 | 56.20 | 696,541 | +2.17(+4.02%) |
Jul 09, 2008 | 55.63 | 56.68 | 54.02 | 54.03 | 382,953 | -0.82(-1.49%) |
Jul 08, 2008 | 56.14 | 56.14 | 53.23 | 54.85 | 724,612 | -1.65(-2.92%) |
Jul 07, 2008 | 55.64 | 57.75 | 55.16 | 56.50 | 581,257 | +0.02(+0.04%) |
Jul 04, 2008 | 59.06 | 59.52 | 55.94 | 56.48 | 589,866 | +0.00(+0.00%) |
Jul 03, 2008 | 59.06 | 59.52 | 55.94 | 56.48 | 589,866 | -2.80(-4.72%) |
Jul 02, 2008 | 62.44 | 63.59 | 59.21 | 59.28 | 661,447 | -3.41(-5.44%) |