Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.84 | 55.98 | 55.84 | 55.98 | 2,400 | +0.01(+0.02%) |
Aug 28, 2008 | 55.95 | 55.98 | 55.90 | 55.97 | 8,851 | -0.04(-0.07%) |
Aug 27, 2008 | 55.88 | 56.01 | 55.77 | 56.01 | 13,583 | +0.03(+0.05%) |
Aug 26, 2008 | 55.82 | 55.98 | 55.80 | 55.98 | 11,642 | +0.01(+0.02%) |
Aug 25, 2008 | 55.98 | 56.02 | 55.91 | 55.97 | 19,635 | +0.19(+0.34%) |
Aug 22, 2008 | 55.83 | 55.83 | 55.68 | 55.78 | 12,299 | -0.09(-0.16%) |
Aug 21, 2008 | 55.96 | 55.96 | 55.85 | 55.87 | 15,997 | -0.09(-0.16%) |
Aug 20, 2008 | 55.93 | 55.99 | 55.91 | 55.96 | 8,784 | +0.08(+0.14%) |
Aug 19, 2008 | 55.98 | 55.98 | 55.79 | 55.88 | 13,544 | +0.04(+0.06%) |
Aug 18, 2008 | 55.89 | 55.89 | 55.80 | 55.84 | 1,470 | +0.05(+0.08%) |
Aug 15, 2008 | 55.79 | 55.82 | 55.77 | 55.80 | 0 | +0.12(+0.21%) |
Aug 14, 2008 | 55.61 | 55.72 | 55.61 | 55.68 | 11,676 | +0.13(+0.24%) |
Aug 13, 2008 | 55.72 | 55.72 | 55.55 | 55.55 | 18,007 | -0.10(-0.18%) |
Aug 12, 2008 | 55.58 | 55.65 | 55.58 | 55.65 | 26,226 | +0.19(+0.34%) |
Aug 11, 2008 | 55.57 | 55.57 | 55.33 | 55.46 | 11,681 | -0.08(-0.14%) |
Aug 08, 2008 | 55.71 | 55.71 | 55.48 | 55.54 | 3,023 | -0.12(-0.22%) |
Aug 07, 2008 | 55.38 | 55.66 | 55.38 | 55.66 | 8,530 | +0.25(+0.45%) |
Aug 06, 2008 | 55.43 | 55.43 | 55.28 | 55.41 | 7,385 | -0.00(-0.00%) |
Aug 05, 2008 | 55.38 | 55.41 | 55.38 | 55.41 | 3,053 | +0.00(+0.00%) |
Aug 04, 2008 | 55.48 | 55.52 | 55.40 | 55.41 | 4,375 | -0.07(-0.13%) |
Aug 01, 2008 | 55.48 | 55.49 | 55.40 | 55.48 | 5,998 | -0.04(-0.06%) |
Jul 31, 2008 | 55.59 | 55.59 | 55.49 | 55.52 | 2,614 | +0.20(+0.37%) |
Jul 30, 2008 | 55.26 | 55.35 | 55.17 | 55.32 | 2,656 | +0.04(+0.07%) |
Jul 29, 2008 | 55.28 | 55.41 | 55.28 | 55.28 | 3,251 | -0.13(-0.24%) |
Jul 28, 2008 | 55.31 | 55.42 | 55.24 | 55.41 | 4,091 | +0.22(+0.40%) |
Jul 25, 2008 | 55.24 | 55.29 | 55.13 | 55.19 | 6,543 | -0.13(-0.23%) |
Jul 24, 2008 | 55.09 | 55.33 | 55.04 | 55.32 | 2,578 | +0.43(+0.78%) |
Jul 23, 2008 | 54.88 | 54.93 | 54.88 | 54.89 | 3,298 | -0.15(-0.27%) |
Jul 22, 2008 | 55.23 | 55.25 | 54.95 | 55.04 | 4,140 | -0.14(-0.25%) |
Jul 21, 2008 | 55.16 | 55.18 | 54.98 | 55.18 | 21,704 | +0.07(+0.12%) |
Jul 18, 2008 | 55.35 | 55.35 | 55.04 | 55.11 | 3,110 | -0.18(-0.33%) |
Jul 17, 2008 | 55.29 | 55.34 | 55.26 | 55.29 | 5,452 | -0.22(-0.40%) |
Jul 16, 2008 | 55.66 | 55.66 | 55.45 | 55.51 | 5,457 | -0.07(-0.13%) |
Jul 15, 2008 | 55.69 | 55.71 | 55.58 | 55.58 | 3,591 | +0.03(+0.05%) |
Jul 14, 2008 | 55.43 | 55.61 | 55.30 | 55.55 | 31,646 | +0.29(+0.53%) |
Jul 11, 2008 | 56.06 | 56.06 | 55.26 | 55.26 | 1,564 | -0.31(-0.56%) |
Jul 10, 2008 | 55.60 | 55.71 | 55.57 | 55.57 | 7,800 | -0.05(-0.10%) |
Jul 09, 2008 | 55.50 | 55.63 | 55.44 | 55.62 | 4,648 | +0.10(+0.19%) |
Jul 08, 2008 | 55.45 | 55.59 | 55.45 | 55.52 | 2,360 | -0.02(-0.04%) |
Jul 07, 2008 | 55.43 | 55.57 | 55.20 | 55.54 | 13,382 | +0.23(+0.42%) |
Jul 04, 2008 | 55.22 | 55.31 | 55.12 | 55.31 | 3,142 | +0.00(+0.00%) |
Jul 03, 2008 | 55.22 | 55.31 | 55.12 | 55.31 | 3,142 | +0.07(+0.12%) |
Jul 02, 2008 | 55.26 | 55.26 | 55.24 | 55.24 | 6,000 | -0.01(-0.02%) |
Jul 01, 2008 | 55.34 | 55.41 | 55.13 | 55.25 | 149,018 | -0.10(-0.18%) |
Jun 30, 2008 | 55.28 | 55.35 | 55.27 | 55.35 | 15,435 | +0.06(+0.11%) |
Jun 27, 2008 | 55.29 | 55.29 | 55.26 | 55.29 | 7,057 | +0.14(+0.25%) |
Jun 26, 2008 | 54.94 | 55.15 | 54.94 | 55.15 | 3,900 | +0.23(+0.42%) |
Jun 25, 2008 | 54.91 | 54.92 | 54.73 | 54.92 | 6,850 | +0.08(+0.14%) |
Jun 24, 2008 | 54.73 | 54.84 | 54.72 | 54.84 | 17,936 | +0.21(+0.39%) |
Jun 23, 2008 | 54.81 | 54.81 | 54.63 | 54.63 | 54,330 | -0.08(-0.15%) |
Jun 20, 2008 | 54.63 | 54.78 | 54.63 | 54.71 | 23,267 | +0.13(+0.24%) |
Jun 19, 2008 | 54.61 | 54.64 | 54.17 | 54.58 | 30,351 | -0.15(-0.27%) |
Jun 18, 2008 | 54.63 | 54.79 | 54.63 | 54.73 | 26,991 | +0.20(+0.37%) |
Jun 17, 2008 | 54.59 | 54.60 | 54.53 | 54.53 | 47,664 | -0.01(-0.02%) |
Jun 16, 2008 | 54.44 | 54.57 | 54.44 | 54.54 | 6,822 | +0.12(+0.22%) |
Jun 13, 2008 | 54.57 | 54.66 | 54.42 | 54.42 | 18,419 | -0.22(-0.40%) |
Jun 12, 2008 | 54.73 | 54.74 | 54.64 | 54.64 | 3,075 | -0.26(-0.47%) |
Jun 11, 2008 | 54.93 | 55.01 | 54.90 | 54.90 | 12,348 | +0.13(+0.24%) |
Jun 10, 2008 | 54.89 | 54.96 | 54.74 | 54.77 | 12,488 | -0.31(-0.57%) |
Jun 09, 2008 | 55.14 | 55.14 | 55.07 | 55.08 | 5,288 | -0.30(-0.54%) |
Jun 06, 2008 | 55.44 | 55.47 | 55.38 | 55.38 | 9,848 | +0.25(+0.45%) |
Jun 05, 2008 | 55.20 | 55.25 | 55.13 | 55.13 | 8,585 | -0.11(-0.20%) |
Jun 04, 2008 | 55.37 | 55.52 | 55.22 | 55.24 | 16,240 | -0.12(-0.21%) |
Jun 03, 2008 | 55.14 | 55.36 | 55.14 | 55.36 | 2,310 | +0.21(+0.38%) |