Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 43.95 | 46.04 | 42.63 | 44.89 | 3,821,389 | +2.19(+5.12%) |
Sep 29, 2008 | 49.40 | 49.40 | 41.80 | 42.71 | 6,286,644 | -6.94(-13.98%) |
Sep 26, 2008 | 50.64 | 51.65 | 49.35 | 49.65 | 0 | -2.49(-4.78%) |
Sep 25, 2008 | 52.52 | 53.65 | 52.01 | 52.14 | 2,348,713 | -0.69(-1.30%) |
Sep 24, 2008 | 52.83 | 53.86 | 51.52 | 52.83 | 2,296,663 | +1.17(+2.26%) |
Sep 23, 2008 | 51.44 | 54.00 | 50.78 | 51.67 | 3,984,295 | -0.16(-0.32%) |
Sep 22, 2008 | 52.69 | 52.94 | 50.15 | 51.83 | 3,350,213 | -0.01(-0.01%) |
Sep 19, 2008 | 51.73 | 52.23 | 49.49 | 51.84 | 0 | +2.33(+4.71%) |
Sep 18, 2008 | 51.49 | 52.00 | 48.01 | 49.51 | 4,948,029 | -1.29(-2.55%) |
Sep 17, 2008 | 51.22 | 51.87 | 49.95 | 50.80 | 4,310,982 | -0.55(-1.07%) |
Sep 16, 2008 | 49.60 | 51.79 | 47.85 | 51.35 | 6,104,089 | +0.77(+1.52%) |
Sep 15, 2008 | 51.89 | 52.73 | 50.37 | 50.58 | 2,369,975 | -3.33(-6.17%) |
Sep 12, 2008 | 51.03 | 54.22 | 50.58 | 53.90 | 5,409,968 | +2.86(+5.60%) |
Sep 11, 2008 | 51.16 | 51.24 | 49.80 | 51.05 | 6,739,698 | -0.86(-1.66%) |
Sep 10, 2008 | 50.81 | 53.41 | 50.05 | 51.91 | 6,241,869 | +1.18(+2.33%) |
Sep 09, 2008 | 56.72 | 56.72 | 49.85 | 50.73 | 8,212,212 | -6.08(-10.71%) |
Sep 08, 2008 | 59.51 | 60.36 | 56.31 | 56.81 | 2,547,249 | -1.80(-3.08%) |
Sep 05, 2008 | 56.85 | 58.80 | 55.92 | 58.62 | 0 | +1.51(+2.65%) |
Sep 04, 2008 | 58.96 | 60.68 | 57.00 | 57.10 | 3,890,505 | -2.37(-3.98%) |
Sep 03, 2008 | 59.57 | 61.57 | 58.91 | 59.47 | 3,986,949 | -0.94(-1.55%) |
Sep 02, 2008 | 62.50 | 63.19 | 59.69 | 60.41 | 2,960,940 | -3.09(-4.87%) |
Aug 29, 2008 | 64.19 | 65.01 | 63.42 | 63.50 | 0 | -0.94(-1.46%) |
Aug 28, 2008 | 65.06 | 65.40 | 63.28 | 64.44 | 2,122,698 | -0.34(-0.53%) |
Aug 27, 2008 | 64.80 | 65.36 | 64.37 | 64.78 | 1,266,339 | +0.68(+1.05%) |
Aug 26, 2008 | 64.21 | 64.38 | 63.54 | 64.10 | 1,960,337 | +0.63(+0.99%) |
Aug 25, 2008 | 64.93 | 64.93 | 63.04 | 63.48 | 1,600,918 | -1.49(-2.30%) |
Aug 22, 2008 | 65.10 | 65.44 | 63.96 | 64.97 | 2,428,439 | -0.58(-0.88%) |
Aug 21, 2008 | 65.15 | 66.08 | 65.02 | 65.54 | 2,294,550 | -0.33(-0.50%) |
Aug 20, 2008 | 66.08 | 66.77 | 65.11 | 65.87 | 1,520,372 | +0.38(+0.58%) |
Aug 19, 2008 | 64.13 | 66.08 | 63.35 | 65.49 | 2,336,269 | +1.84(+2.89%) |
Aug 18, 2008 | 64.65 | 65.56 | 62.97 | 63.65 | 2,893,356 | -0.49(-0.76%) |
Aug 15, 2008 | 67.06 | 67.06 | 63.41 | 64.14 | 0 | -2.77(-4.14%) |
Aug 14, 2008 | 68.28 | 69.31 | 66.87 | 66.92 | 2,479,473 | -2.51(-3.61%) |
Aug 13, 2008 | 67.24 | 70.17 | 66.23 | 69.42 | 3,153,208 | +2.27(+3.38%) |
Aug 12, 2008 | 64.84 | 67.76 | 64.69 | 67.16 | 2,846,297 | +2.60(+4.03%) |
Aug 11, 2008 | 66.08 | 66.09 | 64.23 | 64.56 | 3,504,632 | -1.58(-2.40%) |
Aug 08, 2008 | 65.66 | 66.69 | 64.72 | 66.14 | 2,719,367 | -0.02(-0.03%) |
Aug 07, 2008 | 66.72 | 66.72 | 65.15 | 66.16 | 2,201,859 | -0.19(-0.29%) |
Aug 06, 2008 | 65.37 | 66.87 | 63.98 | 66.35 | 3,452,471 | +1.34(+2.05%) |
Aug 05, 2008 | 66.00 | 66.40 | 63.06 | 65.02 | 5,532,298 | -1.44(-2.17%) |
Aug 04, 2008 | 69.41 | 69.58 | 65.93 | 66.46 | 3,650,994 | -3.30(-4.74%) |
Aug 01, 2008 | 71.24 | 71.24 | 68.39 | 69.76 | 3,283,382 | -0.53(-0.75%) |
Jul 31, 2008 | 73.10 | 73.10 | 69.64 | 70.29 | 1,867,244 | -2.12(-2.92%) |
Jul 30, 2008 | 69.71 | 72.83 | 69.71 | 72.41 | 2,529,941 | +3.20(+4.62%) |
Jul 29, 2008 | 71.06 | 71.24 | 68.08 | 69.21 | 2,755,307 | -1.51(-2.14%) |
Jul 28, 2008 | 70.86 | 72.12 | 70.09 | 70.72 | 2,233,220 | -0.91(-1.27%) |
Jul 25, 2008 | 70.87 | 72.39 | 68.54 | 71.63 | 3,192,724 | +2.66(+3.85%) |
Jul 24, 2008 | 74.08 | 75.80 | 68.15 | 68.98 | 9,280,452 | -1.60(-2.27%) |
Jul 23, 2008 | 70.40 | 70.77 | 68.93 | 70.57 | 3,425,142 | +0.20(+0.28%) |
Jul 22, 2008 | 70.34 | 70.99 | 69.47 | 70.38 | 2,062,368 | +0.12(+0.17%) |
Jul 21, 2008 | 70.42 | 71.09 | 67.19 | 70.25 | 3,561,735 | +0.06(+0.08%) |
Jul 18, 2008 | 71.73 | 72.18 | 69.49 | 70.20 | 1,914,635 | -1.51(-2.10%) |
Jul 17, 2008 | 71.72 | 72.48 | 70.08 | 71.70 | 2,763,482 | +0.53(+0.74%) |
Jul 16, 2008 | 69.57 | 71.18 | 68.17 | 71.18 | 2,923,463 | +1.93(+2.79%) |
Jul 15, 2008 | 68.98 | 70.35 | 67.90 | 69.25 | 2,757,542 | +0.36(+0.52%) |
Jul 14, 2008 | 69.91 | 69.93 | 67.85 | 68.89 | 2,006,487 | +0.59(+0.86%) |
Jul 11, 2008 | 70.50 | 70.72 | 67.50 | 68.30 | 4,189,646 | -3.13(-4.39%) |
Jul 10, 2008 | 72.62 | 72.83 | 70.42 | 71.43 | 2,402,145 | -0.16(-0.22%) |
Jul 09, 2008 | 71.84 | 74.26 | 71.42 | 71.59 | 3,704,667 | +0.09(+0.12%) |
Jul 08, 2008 | 71.36 | 71.95 | 69.21 | 71.51 | 4,636,121 | +1.07(+1.52%) |
Jul 07, 2008 | 69.46 | 71.35 | 69.30 | 70.43 | 4,280,362 | +1.41(+2.05%) |
Jul 04, 2008 | 71.06 | 71.76 | 66.47 | 69.02 | 4,419,208 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 71.76 | 66.47 | 69.02 | 4,419,208 | -2.54(-3.55%) |
Jul 02, 2008 | 73.37 | 75.58 | 71.12 | 71.56 | 3,109,999 | -3.08(-4.13%) |