Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 61.79 | 62.47 | 61.07 | 61.69 | 2,015,263 | +0.60(+0.98%) |
Sep 29, 2008 | 62.88 | 63.77 | 61.04 | 61.09 | 2,246,481 | -2.21(-3.50%) |
Sep 26, 2008 | 63.50 | 63.56 | 62.62 | 63.30 | 0 | -0.26(-0.41%) |
Sep 25, 2008 | 63.24 | 64.23 | 62.62 | 63.56 | 1,605,572 | +0.71(+1.14%) |
Sep 24, 2008 | 61.94 | 63.06 | 61.66 | 62.85 | 1,204,704 | +0.85(+1.38%) |
Sep 23, 2008 | 61.51 | 62.67 | 61.31 | 61.99 | 2,400,123 | +0.33(+0.54%) |
Sep 22, 2008 | 62.77 | 63.56 | 61.66 | 61.66 | 1,781,980 | -1.74(-2.75%) |
Sep 19, 2008 | 63.06 | 65.18 | 61.88 | 63.41 | 0 | +3.44(+5.74%) |
Sep 18, 2008 | 60.67 | 61.84 | 58.43 | 59.96 | 4,360,194 | -0.53(-0.88%) |
Sep 17, 2008 | 61.49 | 61.82 | 60.49 | 60.49 | 2,802,203 | -1.76(-2.83%) |
Sep 16, 2008 | 61.99 | 63.47 | 61.10 | 62.25 | 2,350,041 | -0.55(-0.87%) |
Sep 15, 2008 | 61.97 | 64.01 | 61.96 | 62.80 | 1,754,850 | -0.19(-0.31%) |
Sep 12, 2008 | 64.04 | 64.04 | 62.55 | 62.99 | 2,123,814 | -1.10(-1.71%) |
Sep 11, 2008 | 63.64 | 64.18 | 62.38 | 64.09 | 3,640,248 | -0.55(-0.86%) |
Sep 10, 2008 | 66.71 | 66.76 | 64.45 | 64.65 | 2,817,540 | -1.84(-2.77%) |
Sep 09, 2008 | 67.57 | 67.91 | 66.49 | 66.49 | 1,430,469 | -0.65(-0.97%) |
Sep 08, 2008 | 66.48 | 67.20 | 66.06 | 67.14 | 1,316,246 | +1.78(+2.73%) |
Sep 05, 2008 | 65.38 | 65.98 | 65.07 | 65.36 | 0 | -0.57(-0.86%) |
Sep 04, 2008 | 66.99 | 67.18 | 65.76 | 65.93 | 1,209,166 | -1.44(-2.14%) |
Sep 03, 2008 | 67.18 | 67.58 | 66.70 | 67.37 | 1,287,022 | +0.02(+0.03%) |
Sep 02, 2008 | 67.67 | 68.59 | 67.17 | 67.35 | 1,633,151 | +0.19(+0.29%) |
Aug 29, 2008 | 67.34 | 67.74 | 66.77 | 67.16 | 0 | -0.12(-0.18%) |
Aug 28, 2008 | 67.63 | 67.68 | 67.16 | 67.28 | 1,481,365 | -0.08(-0.11%) |
Aug 27, 2008 | 67.64 | 67.76 | 66.89 | 67.36 | 755,781 | -0.29(-0.43%) |
Aug 26, 2008 | 67.24 | 67.81 | 66.89 | 67.65 | 851,435 | +0.38(+0.56%) |
Aug 25, 2008 | 67.88 | 67.88 | 67.07 | 67.27 | 957,754 | -0.74(-1.08%) |
Aug 22, 2008 | 67.97 | 68.11 | 67.68 | 68.01 | 914,207 | +0.39(+0.58%) |
Aug 21, 2008 | 66.65 | 67.78 | 66.65 | 67.62 | 1,533,679 | +0.70(+1.05%) |
Aug 20, 2008 | 67.50 | 67.50 | 66.48 | 66.92 | 1,703,799 | -0.31(-0.46%) |
Aug 19, 2008 | 67.11 | 67.36 | 66.83 | 67.23 | 1,809,143 | +0.05(+0.07%) |
Aug 18, 2008 | 67.26 | 67.73 | 66.95 | 67.18 | 1,388,088 | -0.11(-0.16%) |
Aug 15, 2008 | 66.57 | 67.29 | 66.51 | 67.29 | 0 | +0.71(+1.06%) |
Aug 14, 2008 | 66.47 | 67.08 | 65.90 | 66.58 | 1,234,165 | -0.42(-0.63%) |
Aug 13, 2008 | 66.41 | 67.24 | 66.36 | 67.00 | 1,432,476 | +0.64(+0.96%) |
Aug 12, 2008 | 66.77 | 66.85 | 65.99 | 66.37 | 1,845,652 | -0.62(-0.93%) |
Aug 11, 2008 | 67.04 | 67.12 | 66.27 | 66.99 | 1,743,928 | -0.19(-0.29%) |
Aug 08, 2008 | 65.64 | 67.57 | 65.50 | 67.18 | 2,409,302 | +1.58(+2.41%) |
Aug 07, 2008 | 64.88 | 65.92 | 64.81 | 65.60 | 2,151,263 | +0.02(+0.04%) |
Aug 06, 2008 | 64.98 | 65.97 | 64.29 | 65.58 | 2,188,801 | +0.55(+0.84%) |
Aug 05, 2008 | 65.34 | 65.78 | 63.97 | 65.03 | 2,378,250 | -0.05(-0.07%) |
Aug 04, 2008 | 64.53 | 65.38 | 64.02 | 65.08 | 1,441,470 | +0.62(+0.97%) |
Aug 01, 2008 | 65.33 | 65.97 | 64.34 | 64.45 | 1,434,949 | -0.81(-1.24%) |
Jul 31, 2008 | 65.96 | 66.10 | 65.04 | 65.26 | 1,953,357 | -0.64(-0.97%) |
Jul 30, 2008 | 65.28 | 66.00 | 65.20 | 65.90 | 1,414,896 | +0.76(+1.17%) |
Jul 29, 2008 | 65.14 | 65.54 | 64.85 | 65.14 | 2,347,898 | -0.18(-0.27%) |
Jul 28, 2008 | 65.32 | 65.78 | 65.06 | 65.31 | 2,341,242 | -0.02(-0.04%) |
Jul 25, 2008 | 66.73 | 66.73 | 65.17 | 65.34 | 2,869,155 | -0.98(-1.47%) |
Jul 24, 2008 | 66.02 | 67.60 | 65.18 | 66.31 | 4,009,999 | +0.52(+0.79%) |
Jul 23, 2008 | 65.66 | 65.91 | 65.11 | 65.79 | 3,006,874 | +0.10(+0.15%) |
Jul 22, 2008 | 64.19 | 65.69 | 64.18 | 65.69 | 2,509,587 | +1.17(+1.81%) |
Jul 21, 2008 | 65.18 | 65.49 | 64.34 | 64.52 | 1,873,782 | -0.52(-0.80%) |
Jul 18, 2008 | 63.79 | 65.44 | 63.79 | 65.04 | 2,249,290 | +0.80(+1.24%) |
Jul 17, 2008 | 63.38 | 64.73 | 62.76 | 64.25 | 2,627,409 | +1.21(+1.93%) |
Jul 16, 2008 | 61.60 | 63.05 | 61.32 | 63.03 | 4,182,160 | +1.62(+2.64%) |
Jul 15, 2008 | 61.26 | 61.72 | 60.95 | 61.41 | 6,470,405 | +0.08(+0.14%) |
Jul 14, 2008 | 62.78 | 62.78 | 61.29 | 61.32 | 3,015,533 | -1.06(-1.70%) |
Jul 11, 2008 | 63.18 | 63.27 | 62.20 | 62.39 | 3,276,189 | -1.39(-2.18%) |
Jul 10, 2008 | 63.06 | 64.11 | 63.02 | 63.78 | 4,368,688 | +1.29(+2.07%) |
Jul 09, 2008 | 62.96 | 63.12 | 61.61 | 62.49 | 2,476,456 | -0.18(-0.29%) |
Jul 08, 2008 | 62.42 | 62.75 | 61.83 | 62.67 | 4,744,208 | +0.25(+0.41%) |
Jul 07, 2008 | 63.45 | 63.52 | 61.91 | 62.42 | 1,883,316 | -0.88(-1.38%) |
Jul 04, 2008 | 63.79 | 63.79 | 62.84 | 63.29 | 779,864 | +0.00(+0.00%) |
Jul 03, 2008 | 63.79 | 63.79 | 62.84 | 63.29 | 779,864 | +0.05(+0.07%) |
Jul 02, 2008 | 64.02 | 64.03 | 62.90 | 63.25 | 1,555,686 | -0.51(-0.81%) |