Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 60.73 | 62.21 | 59.87 | 61.72 | 1,285,467 | +3.63(+6.25%) |
Sep 29, 2008 | 63.36 | 63.36 | 56.42 | 58.09 | 1,965,299 | -8.89(-13.27%) |
Sep 26, 2008 | 65.90 | 67.29 | 65.77 | 66.98 | 0 | -1.22(-1.79%) |
Sep 25, 2008 | 66.93 | 69.31 | 66.65 | 68.20 | 1,162,542 | +2.28(+3.45%) |
Sep 24, 2008 | 66.03 | 66.62 | 65.04 | 65.93 | 998,993 | +2.03(+3.18%) |
Sep 23, 2008 | 65.29 | 66.74 | 63.68 | 63.89 | 989,231 | -2.04(-3.10%) |
Sep 22, 2008 | 66.39 | 68.79 | 65.19 | 65.94 | 1,987,688 | -0.40(-0.61%) |
Sep 19, 2008 | 66.61 | 67.28 | 62.36 | 66.34 | 0 | +5.06(+8.25%) |
Sep 18, 2008 | 57.71 | 61.28 | 55.89 | 61.28 | 3,286,313 | +5.53(+9.93%) |
Sep 17, 2008 | 58.13 | 59.36 | 55.74 | 55.75 | 3,578,936 | -8.60(-13.36%) |
Sep 16, 2008 | 60.97 | 64.79 | 60.01 | 64.35 | 2,366,914 | +0.80(+1.26%) |
Sep 15, 2008 | 64.89 | 65.60 | 63.44 | 63.55 | 2,177,845 | -4.08(-6.03%) |
Sep 12, 2008 | 66.45 | 67.80 | 65.94 | 67.63 | 978,555 | -0.10(-0.14%) |
Sep 11, 2008 | 66.46 | 67.85 | 65.01 | 67.72 | 1,940,920 | -1.38(-2.00%) |
Sep 10, 2008 | 68.41 | 69.71 | 67.74 | 69.10 | 1,292,911 | +0.91(+1.33%) |
Sep 09, 2008 | 71.15 | 71.15 | 67.95 | 68.20 | 1,804,025 | -3.71(-5.16%) |
Sep 08, 2008 | 72.88 | 73.00 | 70.50 | 71.90 | 1,474,827 | +0.22(+0.30%) |
Sep 05, 2008 | 70.64 | 71.71 | 69.42 | 71.69 | 0 | -0.14(-0.19%) |
Sep 04, 2008 | 73.74 | 74.02 | 71.49 | 71.83 | 1,619,645 | -2.50(-3.36%) |
Sep 03, 2008 | 74.88 | 75.65 | 73.56 | 74.32 | 1,161,182 | -2.31(-3.01%) |
Sep 02, 2008 | 76.56 | 77.86 | 76.28 | 76.63 | 863,586 | -0.99(-1.28%) |
Aug 29, 2008 | 78.07 | 78.86 | 77.45 | 77.62 | 670,527 | -0.88(-1.12%) |
Aug 28, 2008 | 77.35 | 78.71 | 76.99 | 78.50 | 944,437 | -0.20(-0.25%) |
Aug 27, 2008 | 78.41 | 78.72 | 77.59 | 78.70 | 832,084 | +1.56(+2.03%) |
Aug 26, 2008 | 76.17 | 77.20 | 76.17 | 77.14 | 917,927 | +1.65(+2.19%) |
Aug 25, 2008 | 76.60 | 76.66 | 75.30 | 75.48 | 683,510 | -1.72(-2.23%) |
Aug 22, 2008 | 76.29 | 77.23 | 76.12 | 77.20 | 754,601 | +0.78(+1.02%) |
Aug 21, 2008 | 75.22 | 76.84 | 74.95 | 76.42 | 1,305,467 | -0.22(-0.29%) |
Aug 20, 2008 | 76.07 | 77.11 | 75.59 | 76.64 | 1,270,845 | +2.28(+3.06%) |
Aug 19, 2008 | 73.73 | 74.75 | 73.43 | 74.37 | 1,592,406 | -0.42(-0.56%) |
Aug 18, 2008 | 76.45 | 76.45 | 73.94 | 74.79 | 1,146,985 | -1.09(-1.43%) |
Aug 15, 2008 | 76.60 | 76.92 | 75.56 | 75.87 | 0 | -2.08(-2.67%) |
Aug 14, 2008 | 77.66 | 78.25 | 76.44 | 77.95 | 1,443,767 | +1.44(+1.88%) |
Aug 13, 2008 | 75.84 | 76.99 | 74.95 | 76.51 | 1,684,967 | -0.61(-0.79%) |
Aug 12, 2008 | 76.99 | 77.26 | 76.60 | 77.12 | 1,443,992 | -1.99(-2.51%) |
Aug 11, 2008 | 78.52 | 79.25 | 77.95 | 79.11 | 1,034,288 | -0.22(-0.27%) |
Aug 08, 2008 | 76.96 | 79.72 | 76.60 | 79.33 | 1,037,888 | +1.50(+1.92%) |
Aug 07, 2008 | 79.30 | 79.30 | 77.82 | 77.83 | 1,201,461 | -2.59(-3.22%) |
Aug 06, 2008 | 79.33 | 80.61 | 78.89 | 80.42 | 901,392 | +0.94(+1.19%) |
Aug 05, 2008 | 78.99 | 79.49 | 78.32 | 79.48 | 780,277 | +0.81(+1.03%) |
Aug 04, 2008 | 80.28 | 80.28 | 77.84 | 78.67 | 982,401 | -1.62(-2.02%) |
Aug 01, 2008 | 80.21 | 81.35 | 79.43 | 80.29 | 755,143 | +0.11(+0.13%) |
Jul 31, 2008 | 79.61 | 81.32 | 79.31 | 80.18 | 977,481 | -1.38(-1.69%) |
Jul 30, 2008 | 79.58 | 81.67 | 79.58 | 81.56 | 1,311,967 | +1.49(+1.86%) |
Jul 29, 2008 | 80.07 | 80.25 | 77.50 | 80.07 | 962,386 | +1.72(+2.20%) |
Jul 28, 2008 | 78.80 | 79.91 | 78.30 | 78.34 | 861,722 | -0.97(-1.23%) |
Jul 25, 2008 | 78.47 | 79.92 | 78.41 | 79.32 | 780,961 | +0.41(+0.52%) |
Jul 24, 2008 | 81.37 | 81.37 | 78.73 | 78.91 | 1,354,422 | -3.35(-4.08%) |
Jul 23, 2008 | 81.50 | 83.29 | 81.14 | 82.26 | 2,093,354 | +1.13(+1.39%) |
Jul 22, 2008 | 78.94 | 81.22 | 78.63 | 81.13 | 1,509,543 | +1.31(+1.64%) |
Jul 21, 2008 | 78.90 | 80.22 | 78.90 | 79.82 | 1,299,009 | +1.44(+1.83%) |
Jul 18, 2008 | 77.80 | 78.74 | 77.38 | 78.39 | 1,448,993 | +0.71(+0.91%) |
Jul 17, 2008 | 77.24 | 78.18 | 76.66 | 77.68 | 1,805,934 | +0.47(+0.61%) |
Jul 16, 2008 | 74.11 | 77.21 | 73.86 | 77.21 | 2,031,648 | +3.65(+4.97%) |
Jul 15, 2008 | 74.27 | 74.94 | 72.28 | 73.56 | 2,084,837 | -2.70(-3.55%) |
Jul 14, 2008 | 77.33 | 77.61 | 75.78 | 76.26 | 1,120,571 | +0.04(+0.06%) |
Jul 11, 2008 | 76.08 | 77.20 | 74.70 | 76.22 | 1,408,457 | +0.11(+0.14%) |
Jul 10, 2008 | 75.73 | 76.54 | 74.50 | 76.11 | 1,601,010 | +1.00(+1.34%) |
Jul 09, 2008 | 76.38 | 77.21 | 74.94 | 75.11 | 1,392,229 | -1.86(-2.42%) |
Jul 08, 2008 | 74.84 | 77.15 | 73.90 | 76.97 | 2,136,975 | +0.56(+0.74%) |
Jul 07, 2008 | 76.51 | 77.91 | 75.15 | 76.40 | 1,851,331 | +1.97(+2.65%) |
Jul 04, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 74.86 | 72.79 | 74.43 | 1,368,763 | +0.84(+1.14%) |
Jul 02, 2008 | 75.41 | 76.90 | 73.43 | 73.59 | 1,882,005 | -3.36(-4.36%) |