Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 70.40 | 71.71 | 69.08 | 70.02 | 5,595,531 | -0.20(-0.28%) |
Sep 29, 2008 | 71.07 | 73.43 | 68.67 | 70.22 | 5,222,855 | -1.64(-2.28%) |
Sep 26, 2008 | 69.83 | 72.06 | 68.32 | 71.86 | 0 | +1.30(+1.85%) |
Sep 25, 2008 | 69.41 | 71.29 | 68.89 | 70.56 | 3,691,917 | +1.83(+2.66%) |
Sep 24, 2008 | 68.74 | 69.66 | 68.05 | 68.73 | 2,974,850 | +0.08(+0.11%) |
Sep 23, 2008 | 69.11 | 70.14 | 67.68 | 68.66 | 4,194,398 | -0.43(-0.62%) |
Sep 22, 2008 | 70.08 | 71.19 | 67.81 | 69.08 | 4,421,543 | -1.71(-2.42%) |
Sep 19, 2008 | 75.02 | 75.02 | 69.08 | 70.79 | 0 | -1.39(-1.93%) |
Sep 18, 2008 | 68.15 | 73.35 | 68.00 | 72.19 | 7,769,957 | +4.49(+6.63%) |
Sep 17, 2008 | 70.47 | 71.72 | 67.69 | 67.70 | 6,143,291 | -3.83(-5.36%) |
Sep 16, 2008 | 70.29 | 72.34 | 67.75 | 71.53 | 9,141,695 | +0.22(+0.30%) |
Sep 15, 2008 | 73.65 | 74.82 | 70.79 | 71.31 | 9,499,732 | -3.56(-4.76%) |
Sep 12, 2008 | 73.42 | 74.87 | 73.07 | 74.87 | 0 | +1.39(+1.89%) |
Sep 11, 2008 | 72.29 | 73.56 | 70.40 | 73.49 | 3,646,838 | +0.64(+0.89%) |
Sep 10, 2008 | 74.30 | 74.30 | 72.66 | 72.84 | 5,043,334 | -1.15(-1.55%) |
Sep 09, 2008 | 75.98 | 76.50 | 73.96 | 73.99 | 4,729,252 | -1.24(-1.65%) |
Sep 08, 2008 | 75.35 | 76.58 | 73.78 | 75.23 | 4,602,019 | +1.35(+1.82%) |
Sep 05, 2008 | 72.07 | 74.28 | 71.84 | 73.88 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.94 | 74.06 | 72.12 | 72.67 | 4,183,849 | -1.65(-2.22%) |
Sep 03, 2008 | 74.75 | 75.46 | 73.85 | 74.32 | 3,589,584 | -0.66(-0.89%) |
Sep 02, 2008 | 75.08 | 75.45 | 74.17 | 74.98 | 5,703,547 | +0.64(+0.86%) |
Aug 29, 2008 | 76.09 | 76.09 | 74.12 | 74.34 | 0 | -2.01(-2.63%) |
Aug 28, 2008 | 74.08 | 76.81 | 73.94 | 76.36 | 5,547,709 | +2.36(+3.18%) |
Aug 27, 2008 | 73.52 | 74.25 | 73.47 | 74.00 | 2,890,169 | +0.20(+0.27%) |
Aug 26, 2008 | 73.12 | 73.86 | 72.59 | 73.80 | 3,053,198 | +0.85(+1.16%) |
Aug 25, 2008 | 73.44 | 73.69 | 72.56 | 72.95 | 2,630,366 | -0.96(-1.30%) |
Aug 22, 2008 | 73.65 | 74.05 | 72.94 | 73.92 | 0 | +0.47(+0.63%) |
Aug 21, 2008 | 72.63 | 73.67 | 71.86 | 73.45 | 3,505,222 | +0.50(+0.69%) |
Aug 20, 2008 | 73.94 | 73.94 | 72.16 | 72.95 | 6,491,688 | -0.95(-1.29%) |
Aug 19, 2008 | 73.11 | 74.09 | 73.11 | 73.90 | 4,272,332 | +0.31(+0.43%) |
Aug 18, 2008 | 74.53 | 74.53 | 72.80 | 73.58 | 4,963,263 | -0.91(-1.22%) |
Aug 15, 2008 | 72.39 | 74.73 | 72.33 | 74.49 | 0 | +2.23(+3.08%) |
Aug 14, 2008 | 71.86 | 72.61 | 70.88 | 72.26 | 4,630,985 | +0.13(+0.19%) |
Aug 13, 2008 | 72.75 | 73.30 | 70.93 | 72.13 | 6,574,702 | -0.91(-1.24%) |
Aug 12, 2008 | 72.03 | 73.05 | 71.50 | 73.03 | 6,472,311 | +0.96(+1.34%) |
Aug 11, 2008 | 71.34 | 72.15 | 70.28 | 72.07 | 6,335,350 | +0.52(+0.73%) |
Aug 08, 2008 | 68.92 | 71.55 | 68.70 | 71.55 | 4,845,449 | +2.41(+3.48%) |
Aug 07, 2008 | 68.26 | 69.34 | 68.00 | 69.14 | 3,530,031 | +0.57(+0.84%) |
Aug 06, 2008 | 68.89 | 68.94 | 67.78 | 68.57 | 4,017,098 | -0.45(-0.66%) |
Aug 05, 2008 | 67.35 | 69.04 | 67.08 | 69.02 | 4,148,380 | +2.23(+3.35%) |
Aug 04, 2008 | 66.40 | 67.52 | 66.23 | 66.78 | 1,990,884 | +0.40(+0.61%) |
Aug 01, 2008 | 66.72 | 67.14 | 65.67 | 66.38 | 2,644,097 | -0.23(-0.35%) |
Jul 31, 2008 | 66.20 | 67.52 | 66.02 | 66.61 | 3,095,303 | +0.13(+0.19%) |
Jul 30, 2008 | 66.65 | 67.92 | 66.01 | 66.48 | 3,546,423 | +0.13(+0.20%) |
Jul 29, 2008 | 66.35 | 66.72 | 65.62 | 66.35 | 3,021,634 | +0.36(+0.55%) |
Jul 28, 2008 | 66.78 | 67.35 | 65.79 | 65.99 | 4,155,633 | -0.81(-1.21%) |
Jul 25, 2008 | 67.38 | 67.55 | 66.72 | 66.80 | 2,639,691 | -0.08(-0.12%) |
Jul 24, 2008 | 68.25 | 68.25 | 66.68 | 66.88 | 4,254,673 | -1.33(-1.96%) |
Jul 23, 2008 | 66.34 | 68.59 | 66.03 | 68.21 | 4,484,834 | +1.89(+2.85%) |
Jul 22, 2008 | 64.38 | 67.00 | 64.38 | 66.32 | 6,470,838 | +1.46(+2.25%) |
Jul 21, 2008 | 64.37 | 65.34 | 64.10 | 64.86 | 4,106,040 | +0.38(+0.59%) |
Jul 18, 2008 | 64.00 | 64.73 | 63.68 | 64.48 | 3,645,256 | +0.47(+0.73%) |
Jul 17, 2008 | 64.36 | 64.79 | 62.58 | 64.01 | 5,772,845 | -0.31(-0.48%) |
Jul 16, 2008 | 64.65 | 65.16 | 63.04 | 64.32 | 6,732,063 | -0.58(-0.90%) |
Jul 15, 2008 | 64.73 | 65.60 | 64.35 | 64.90 | 4,762,475 | -0.22(-0.33%) |
Jul 14, 2008 | 66.09 | 66.09 | 64.24 | 65.12 | 3,360,192 | -0.44(-0.67%) |
Jul 11, 2008 | 65.47 | 66.23 | 64.81 | 65.56 | 4,593,520 | -0.53(-0.80%) |
Jul 10, 2008 | 65.32 | 66.17 | 64.98 | 66.09 | 4,175,192 | +0.77(+1.17%) |
Jul 09, 2008 | 66.48 | 66.48 | 65.32 | 65.32 | 4,501,117 | -0.96(-1.44%) |
Jul 08, 2008 | 65.58 | 66.57 | 65.29 | 66.28 | 5,815,218 | +0.76(+1.16%) |
Jul 07, 2008 | 64.94 | 66.18 | 64.72 | 65.52 | 5,521,000 | +0.73(+1.12%) |
Jul 04, 2008 | 64.45 | 65.05 | 64.33 | 64.79 | 2,598,955 | +0.00(+0.00%) |
Jul 03, 2008 | 64.45 | 65.05 | 64.33 | 64.79 | 2,598,955 | +0.75(+1.18%) |
Jul 02, 2008 | 64.84 | 65.30 | 63.89 | 64.04 | 3,063,586 | -0.50(-0.78%) |