Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 53.53 | 56.84 | 53.42 | 55.48 | 23,192,492 | +3.08(+5.88%) |
Sep 29, 2008 | 59.23 | 59.67 | 52.24 | 52.40 | 30,038,574 | -8.72(-14.27%) |
Sep 26, 2008 | 60.82 | 61.48 | 59.40 | 61.12 | 0 | -1.41(-2.26%) |
Sep 25, 2008 | 61.43 | 63.33 | 61.27 | 62.54 | 12,807,416 | +1.27(+2.08%) |
Sep 24, 2008 | 62.47 | 62.47 | 60.33 | 61.27 | 13,408,667 | +0.01(+0.01%) |
Sep 23, 2008 | 63.50 | 64.09 | 60.99 | 61.26 | 17,158,404 | -2.64(-4.14%) |
Sep 22, 2008 | 64.44 | 66.57 | 63.89 | 63.90 | 13,413,425 | -0.55(-0.85%) |
Sep 19, 2008 | 60.75 | 64.45 | 58.93 | 64.45 | 0 | +5.73(+9.77%) |
Sep 18, 2008 | 60.14 | 60.44 | 56.28 | 58.71 | 24,603,906 | +0.44(+0.76%) |
Sep 17, 2008 | 61.59 | 62.67 | 57.92 | 58.27 | 19,964,446 | -3.43(-5.56%) |
Sep 16, 2008 | 56.84 | 61.71 | 55.54 | 61.71 | 21,535,456 | +2.77(+4.70%) |
Sep 15, 2008 | 60.29 | 62.56 | 58.93 | 58.93 | 17,652,110 | -4.07(-6.46%) |
Sep 12, 2008 | 61.84 | 63.59 | 61.83 | 63.01 | 0 | +1.17(+1.90%) |
Sep 11, 2008 | 59.84 | 62.20 | 59.25 | 61.83 | 18,341,712 | +1.72(+2.86%) |
Sep 10, 2008 | 58.26 | 60.88 | 58.07 | 60.11 | 22,252,754 | +2.64(+4.59%) |
Sep 09, 2008 | 60.55 | 60.78 | 57.32 | 57.48 | 23,236,720 | -3.63(-5.94%) |
Sep 08, 2008 | 62.71 | 63.23 | 60.32 | 61.11 | 18,784,802 | +0.16(+0.26%) |
Sep 05, 2008 | 61.71 | 62.13 | 59.60 | 60.95 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.95 | 63.93 | 60.92 | 61.63 | 15,609,087 | -1.36(-2.15%) |
Sep 03, 2008 | 63.91 | 65.00 | 61.26 | 62.98 | 17,563,846 | -1.29(-2.00%) |
Sep 02, 2008 | 65.42 | 65.42 | 64.00 | 64.27 | 16,767,615 | -2.67(-3.99%) |
Aug 29, 2008 | 69.19 | 69.30 | 66.94 | 66.94 | 0 | -1.75(-2.54%) |
Aug 28, 2008 | 70.37 | 70.51 | 68.29 | 68.69 | 9,672,071 | -1.31(-1.87%) |
Aug 27, 2008 | 70.26 | 70.57 | 69.01 | 70.00 | 12,343,608 | +0.37(+0.53%) |
Aug 26, 2008 | 69.07 | 70.20 | 68.81 | 69.63 | 7,494,020 | +1.29(+1.89%) |
Aug 25, 2008 | 68.91 | 69.83 | 68.01 | 68.33 | 7,019,032 | -0.77(-1.11%) |
Aug 22, 2008 | 69.70 | 70.37 | 68.71 | 69.10 | 0 | -1.21(-1.72%) |
Aug 21, 2008 | 68.82 | 71.05 | 68.81 | 70.31 | 15,651,692 | +2.37(+3.49%) |
Aug 20, 2008 | 66.71 | 68.28 | 66.02 | 67.94 | 12,514,276 | +1.95(+2.95%) |
Aug 19, 2008 | 63.23 | 66.56 | 63.13 | 65.99 | 12,064,324 | +2.49(+3.93%) |
Aug 18, 2008 | 65.40 | 66.07 | 63.43 | 63.50 | 12,485,542 | -1.49(-2.30%) |
Aug 15, 2008 | 66.28 | 66.34 | 64.01 | 64.99 | 0 | -1.83(-2.74%) |
Aug 14, 2008 | 67.38 | 67.85 | 65.52 | 66.82 | 11,160,534 | -1.32(-1.94%) |
Aug 13, 2008 | 65.98 | 68.47 | 65.85 | 68.14 | 14,046,136 | +2.32(+3.52%) |
Aug 12, 2008 | 66.43 | 67.49 | 65.38 | 65.83 | 14,182,690 | -0.03(-0.04%) |
Aug 11, 2008 | 66.55 | 66.55 | 63.98 | 65.85 | 13,725,989 | +0.29(+0.44%) |
Aug 08, 2008 | 67.57 | 67.79 | 64.67 | 65.56 | 16,065,537 | -2.48(-3.64%) |
Aug 07, 2008 | 69.63 | 70.40 | 67.92 | 68.04 | 10,771,791 | -1.19(-1.72%) |
Aug 06, 2008 | 68.33 | 69.56 | 67.32 | 69.24 | 12,013,203 | +1.09(+1.61%) |
Aug 05, 2008 | 67.08 | 68.56 | 66.63 | 68.14 | 14,647,858 | +1.07(+1.59%) |
Aug 04, 2008 | 71.00 | 71.05 | 66.66 | 67.08 | 16,365,234 | -4.11(-5.78%) |
Aug 01, 2008 | 71.69 | 73.23 | 70.36 | 71.19 | 12,185,459 | -0.99(-1.38%) |
Jul 31, 2008 | 71.54 | 73.18 | 71.15 | 72.19 | 16,623,197 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,509,520 | +4.39(+6.42%) |
Jul 29, 2008 | 69.53 | 69.72 | 67.88 | 68.37 | 14,988,802 | -1.00(-1.44%) |
Jul 28, 2008 | 70.34 | 70.91 | 69.28 | 69.37 | 11,301,325 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,107 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.73 | 69.28 | 70.53 | 24,288,338 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,780,714 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.27 | 73.95 | 15,974,696 | -1.41(-1.88%) |
Jul 21, 2008 | 72.11 | 75.37 | 71.90 | 75.37 | 17,323,556 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.97 | 70.20 | 71.44 | 28,089,922 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,114,482 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.11 | 18,686,620 | -1.03(-1.49%) |
Jul 15, 2008 | 71.89 | 72.64 | 68.77 | 69.14 | 15,752,916 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,007 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,209 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,153,928 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,128 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,048,662 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.81 | 70.70 | 13,692,578 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.44 | 15,964,969 | -4.62(-5.92%) |