Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 42.81 | 44.85 | 41.53 | 43.73 | 3,922,699 | +2.13(+5.12%) |
Sep 29, 2008 | 48.12 | 48.12 | 40.72 | 41.60 | 6,453,310 | -6.76(-13.98%) |
Sep 26, 2008 | 49.33 | 50.32 | 48.08 | 48.37 | 0 | -2.43(-4.78%) |
Sep 25, 2008 | 51.16 | 52.26 | 50.67 | 50.80 | 2,410,980 | -0.67(-1.30%) |
Sep 24, 2008 | 51.47 | 52.47 | 50.19 | 51.47 | 2,357,550 | +1.14(+2.26%) |
Sep 23, 2008 | 50.11 | 52.61 | 49.47 | 50.33 | 4,089,923 | -0.16(-0.32%) |
Sep 22, 2008 | 51.33 | 51.57 | 48.86 | 50.49 | 3,439,031 | -0.01(-0.01%) |
Sep 19, 2008 | 50.39 | 50.88 | 48.21 | 50.50 | 0 | +2.27(+4.71%) |
Sep 18, 2008 | 50.16 | 50.66 | 46.77 | 48.23 | 5,079,207 | -1.26(-2.55%) |
Sep 17, 2008 | 49.90 | 50.53 | 48.66 | 49.49 | 4,425,271 | -0.53(-1.07%) |
Sep 16, 2008 | 48.32 | 50.45 | 46.61 | 50.02 | 6,265,915 | +0.75(+1.52%) |
Sep 15, 2008 | 50.55 | 51.37 | 49.07 | 49.27 | 2,432,806 | -3.24(-6.17%) |
Sep 12, 2008 | 49.71 | 52.82 | 49.27 | 52.51 | 5,553,393 | +2.78(+5.60%) |
Sep 11, 2008 | 49.84 | 49.92 | 48.52 | 49.73 | 6,918,375 | -0.84(-1.66%) |
Sep 10, 2008 | 49.50 | 52.03 | 48.76 | 50.57 | 6,407,348 | +1.15(+2.33%) |
Sep 09, 2008 | 55.25 | 55.25 | 48.57 | 49.42 | 8,429,928 | -5.93(-10.71%) |
Sep 08, 2008 | 57.97 | 58.80 | 54.86 | 55.34 | 2,614,780 | -1.76(-3.08%) |
Sep 05, 2008 | 55.38 | 57.28 | 54.47 | 57.10 | 0 | +1.47(+2.65%) |
Sep 04, 2008 | 57.43 | 59.11 | 55.53 | 55.63 | 3,993,647 | -2.31(-3.98%) |
Sep 03, 2008 | 58.03 | 59.98 | 57.39 | 57.93 | 4,092,648 | -0.91(-1.55%) |
Sep 02, 2008 | 60.89 | 61.56 | 58.15 | 58.85 | 3,039,438 | -3.01(-4.87%) |
Aug 29, 2008 | 62.53 | 63.33 | 61.78 | 61.86 | 0 | -0.91(-1.46%) |
Aug 28, 2008 | 63.38 | 63.71 | 61.64 | 62.77 | 2,178,973 | -0.33(-0.53%) |
Aug 27, 2008 | 63.12 | 63.67 | 62.71 | 63.10 | 1,299,911 | +0.66(+1.05%) |
Aug 26, 2008 | 62.56 | 62.72 | 61.90 | 62.45 | 2,012,308 | +0.61(+0.99%) |
Aug 25, 2008 | 63.25 | 63.25 | 61.41 | 61.84 | 1,643,360 | -1.45(-2.30%) |
Aug 22, 2008 | 63.41 | 63.75 | 62.31 | 63.29 | 2,492,819 | -0.56(-0.88%) |
Aug 21, 2008 | 63.46 | 64.38 | 63.35 | 63.85 | 2,355,381 | -0.32(-0.50%) |
Aug 20, 2008 | 64.38 | 65.05 | 63.43 | 64.17 | 1,560,679 | +0.37(+0.58%) |
Aug 19, 2008 | 62.47 | 64.37 | 61.71 | 63.80 | 2,398,206 | +1.79(+2.89%) |
Aug 18, 2008 | 62.98 | 63.87 | 61.34 | 62.01 | 2,970,062 | -0.48(-0.76%) |
Aug 15, 2008 | 65.33 | 65.33 | 61.77 | 62.49 | 0 | -2.70(-4.14%) |
Aug 14, 2008 | 66.52 | 67.52 | 65.15 | 65.19 | 2,545,207 | -2.44(-3.61%) |
Aug 13, 2008 | 65.51 | 68.36 | 64.52 | 67.63 | 3,236,803 | +2.21(+3.38%) |
Aug 12, 2008 | 63.17 | 66.01 | 63.02 | 65.42 | 2,921,755 | +2.53(+4.03%) |
Aug 11, 2008 | 64.38 | 64.38 | 62.57 | 62.89 | 3,597,544 | -1.54(-2.40%) |
Aug 08, 2008 | 63.96 | 64.97 | 63.05 | 64.43 | 2,791,461 | -0.02(-0.03%) |
Aug 07, 2008 | 65.00 | 65.00 | 63.47 | 64.45 | 2,260,233 | -0.19(-0.29%) |
Aug 06, 2008 | 63.68 | 65.15 | 62.33 | 64.64 | 3,543,999 | +1.30(+2.05%) |
Aug 05, 2008 | 64.29 | 64.69 | 61.44 | 63.34 | 5,678,966 | -1.41(-2.17%) |
Aug 04, 2008 | 67.62 | 67.78 | 64.23 | 64.74 | 3,747,786 | -3.22(-4.74%) |
Aug 01, 2008 | 69.40 | 69.40 | 66.62 | 67.96 | 3,370,429 | -0.51(-0.75%) |
Jul 31, 2008 | 71.22 | 71.22 | 67.84 | 68.47 | 1,916,747 | -2.06(-2.92%) |
Jul 30, 2008 | 67.91 | 70.95 | 67.91 | 70.54 | 2,597,012 | +3.11(+4.62%) |
Jul 29, 2008 | 69.22 | 69.40 | 66.32 | 67.42 | 2,828,353 | -1.47(-2.14%) |
Jul 28, 2008 | 69.03 | 70.26 | 68.28 | 68.90 | 2,292,425 | -0.89(-1.27%) |
Jul 25, 2008 | 69.04 | 70.52 | 66.77 | 69.78 | 3,277,366 | +2.59(+3.85%) |
Jul 24, 2008 | 72.17 | 73.84 | 66.39 | 67.19 | 9,526,487 | -1.56(-2.27%) |
Jul 23, 2008 | 68.58 | 68.94 | 67.15 | 68.75 | 3,515,946 | +0.19(+0.28%) |
Jul 22, 2008 | 68.52 | 69.15 | 67.68 | 68.56 | 2,117,044 | +0.12(+0.17%) |
Jul 21, 2008 | 68.60 | 69.26 | 65.45 | 68.44 | 3,656,161 | +0.06(+0.08%) |
Jul 18, 2008 | 69.87 | 70.32 | 67.69 | 68.38 | 1,965,394 | -1.47(-2.10%) |
Jul 17, 2008 | 69.87 | 70.61 | 68.27 | 69.85 | 2,836,745 | +0.51(+0.74%) |
Jul 16, 2008 | 67.77 | 69.34 | 66.41 | 69.34 | 3,000,968 | +1.88(+2.79%) |
Jul 15, 2008 | 67.20 | 68.53 | 66.15 | 67.46 | 2,830,648 | +0.35(+0.52%) |
Jul 14, 2008 | 68.10 | 68.13 | 66.10 | 67.11 | 2,059,681 | +0.57(+0.86%) |
Jul 11, 2008 | 68.68 | 68.89 | 65.76 | 66.54 | 4,300,719 | -3.05(-4.39%) |
Jul 10, 2008 | 70.75 | 70.95 | 68.60 | 69.59 | 2,465,828 | -0.15(-0.22%) |
Jul 09, 2008 | 69.98 | 72.34 | 69.58 | 69.74 | 3,802,882 | +0.08(+0.12%) |
Jul 08, 2008 | 69.51 | 70.09 | 67.42 | 69.66 | 4,759,030 | +1.05(+1.52%) |
Jul 07, 2008 | 67.67 | 69.51 | 67.51 | 68.61 | 4,393,839 | +1.38(+2.05%) |
Jul 04, 2008 | 69.23 | 69.91 | 64.76 | 67.24 | 4,536,366 | +0.00(+0.00%) |
Jul 03, 2008 | 69.23 | 69.91 | 64.76 | 67.24 | 4,536,366 | -2.47(-3.55%) |
Jul 02, 2008 | 71.48 | 73.63 | 69.28 | 69.71 | 3,192,449 | -3.00(-4.13%) |