Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.80 | 44.25 | 43.10 | 43.18 | 0 | -0.86(-1.95%) |
Aug 28, 2008 | 43.11 | 44.21 | 43.06 | 44.04 | 2,066,798 | +1.27(+2.97%) |
Aug 27, 2008 | 42.55 | 42.90 | 42.16 | 42.77 | 1,300,231 | +0.31(+0.73%) |
Aug 26, 2008 | 43.15 | 43.50 | 41.93 | 42.46 | 1,787,687 | -0.86(-1.98%) |
Aug 25, 2008 | 46.01 | 46.01 | 42.70 | 43.32 | 3,705,993 | -2.95(-6.38%) |
Aug 22, 2008 | 45.17 | 46.31 | 44.98 | 46.27 | 0 | +1.62(+3.63%) |
Aug 21, 2008 | 44.01 | 44.84 | 43.89 | 44.65 | 1,006,734 | -0.21(-0.48%) |
Aug 20, 2008 | 44.98 | 45.54 | 43.94 | 44.86 | 1,227,881 | +0.21(+0.48%) |
Aug 19, 2008 | 45.31 | 45.31 | 44.22 | 44.65 | 893,713 | -0.90(-1.97%) |
Aug 18, 2008 | 47.51 | 47.51 | 45.38 | 45.55 | 1,405,910 | -1.73(-3.65%) |
Aug 15, 2008 | 48.29 | 48.47 | 47.04 | 47.27 | 0 | -0.50(-1.04%) |
Aug 14, 2008 | 46.72 | 48.16 | 46.57 | 47.77 | 1,705,627 | +0.74(+1.58%) |
Aug 13, 2008 | 46.73 | 47.41 | 45.81 | 47.02 | 1,431,325 | +0.29(+0.63%) |
Aug 12, 2008 | 47.46 | 47.78 | 46.44 | 46.73 | 1,360,490 | -0.60(-1.26%) |
Aug 11, 2008 | 46.17 | 47.94 | 45.73 | 47.33 | 1,603,622 | +0.75(+1.61%) |
Aug 08, 2008 | 44.84 | 47.33 | 44.72 | 46.58 | 1,731,393 | +1.81(+4.04%) |
Aug 07, 2008 | 44.76 | 45.39 | 44.40 | 44.77 | 1,260,286 | -0.60(-1.33%) |
Aug 06, 2008 | 45.41 | 45.68 | 44.33 | 45.37 | 981,827 | -0.12(-0.26%) |
Aug 05, 2008 | 43.87 | 45.61 | 43.87 | 45.49 | 1,749,741 | +1.71(+3.90%) |
Aug 04, 2008 | 44.42 | 44.74 | 43.10 | 43.78 | 1,486,295 | -0.49(-1.10%) |
Aug 01, 2008 | 44.38 | 44.77 | 43.46 | 44.27 | 1,264,154 | +0.13(+0.29%) |
Jul 31, 2008 | 44.35 | 45.35 | 44.03 | 44.15 | 1,420,654 | -0.77(-1.71%) |
Jul 30, 2008 | 46.31 | 46.35 | 44.31 | 44.92 | 1,469,799 | -0.83(-1.81%) |
Jul 29, 2008 | 45.75 | 46.03 | 43.24 | 45.75 | 2,735,473 | +2.48(+5.74%) |
Jul 28, 2008 | 42.83 | 43.50 | 42.65 | 43.26 | 1,782,809 | +0.35(+0.81%) |
Jul 25, 2008 | 43.01 | 43.83 | 42.53 | 42.91 | 2,603,402 | +0.08(+0.19%) |
Jul 24, 2008 | 44.94 | 45.23 | 42.78 | 42.83 | 2,290,539 | -2.40(-5.30%) |
Jul 23, 2008 | 49.37 | 49.93 | 45.08 | 45.23 | 3,864,411 | -5.03(-10.00%) |
Jul 22, 2008 | 46.86 | 50.26 | 46.80 | 50.26 | 2,294,811 | +2.78(+5.85%) |
Jul 21, 2008 | 47.84 | 48.10 | 46.78 | 47.48 | 1,534,507 | -0.10(-0.21%) |
Jul 18, 2008 | 47.39 | 47.97 | 47.08 | 47.58 | 1,455,615 | +0.11(+0.23%) |
Jul 17, 2008 | 45.62 | 47.51 | 45.27 | 47.47 | 2,564,983 | +2.07(+4.55%) |
Jul 16, 2008 | 42.98 | 45.51 | 42.82 | 45.40 | 2,090,611 | +2.46(+5.74%) |
Jul 15, 2008 | 42.83 | 43.61 | 41.44 | 42.94 | 2,804,757 | -0.48(-1.11%) |
Jul 14, 2008 | 45.31 | 46.31 | 43.16 | 43.42 | 2,306,416 | -0.62(-1.41%) |
Jul 11, 2008 | 44.76 | 45.18 | 43.60 | 44.05 | 2,318,908 | -1.77(-3.86%) |
Jul 10, 2008 | 45.28 | 46.33 | 45.19 | 45.81 | 1,169,615 | +0.63(+1.39%) |
Jul 09, 2008 | 46.82 | 46.84 | 45.13 | 45.18 | 1,457,989 | -1.72(-3.67%) |
Jul 08, 2008 | 45.25 | 47.02 | 44.71 | 46.90 | 2,933,526 | +1.99(+4.43%) |
Jul 07, 2008 | 44.27 | 45.55 | 43.89 | 44.92 | 3,144,944 | +0.96(+2.18%) |
Jul 04, 2008 | 45.00 | 45.29 | 43.77 | 43.96 | 1,078,074 | +0.00(+0.00%) |
Jul 03, 2008 | 45.00 | 45.29 | 43.77 | 43.96 | 1,078,074 | -0.86(-1.93%) |
Jul 02, 2008 | 46.17 | 46.35 | 44.79 | 44.82 | 1,771,669 | -0.95(-2.08%) |
Jul 01, 2008 | 45.61 | 45.98 | 44.49 | 45.77 | 2,989,309 | -0.33(-0.71%) |
Jun 30, 2008 | 46.91 | 46.91 | 45.57 | 46.10 | 1,858,048 | -0.63(-1.35%) |
Jun 27, 2008 | 45.62 | 47.06 | 45.18 | 46.73 | 1,622,807 | +0.98(+2.15%) |
Jun 26, 2008 | 46.51 | 46.71 | 45.61 | 45.75 | 1,451,225 | -1.51(-3.19%) |
Jun 25, 2008 | 46.78 | 47.63 | 46.44 | 47.25 | 1,472,549 | +0.59(+1.26%) |
Jun 24, 2008 | 47.47 | 47.65 | 46.65 | 46.66 | 1,844,512 | -1.21(-2.53%) |
Jun 23, 2008 | 48.91 | 49.14 | 47.82 | 47.87 | 1,149,682 | -0.56(-1.16%) |
Jun 20, 2008 | 48.44 | 50.01 | 48.24 | 48.44 | 2,121,409 | -1.00(-2.02%) |
Jun 19, 2008 | 47.15 | 49.59 | 47.12 | 49.43 | 1,915,439 | +2.40(+5.11%) |
Jun 18, 2008 | 46.42 | 48.01 | 46.13 | 47.03 | 2,034,701 | +0.19(+0.41%) |
Jun 17, 2008 | 46.34 | 47.57 | 46.34 | 46.84 | 1,920,809 | +0.62(+1.35%) |
Jun 16, 2008 | 45.30 | 46.40 | 45.30 | 46.21 | 1,361,484 | +0.35(+0.76%) |
Jun 13, 2008 | 45.48 | 46.31 | 45.25 | 45.87 | 2,615,193 | +0.94(+2.09%) |
Jun 12, 2008 | 44.43 | 45.72 | 44.43 | 44.93 | 2,081,185 | +1.02(+2.33%) |
Jun 11, 2008 | 45.53 | 45.85 | 43.88 | 43.91 | 2,488,882 | -1.76(-3.85%) |
Jun 10, 2008 | 46.06 | 46.64 | 45.46 | 45.67 | 3,269,278 | -1.42(-3.01%) |
Jun 09, 2008 | 47.33 | 47.42 | 46.36 | 47.08 | 1,658,168 | +0.15(+0.33%) |
Jun 06, 2008 | 48.28 | 48.30 | 46.93 | 46.93 | 1,775,936 | -1.75(-3.59%) |
Jun 05, 2008 | 48.44 | 48.85 | 47.99 | 48.68 | 2,219,947 | +0.50(+1.04%) |
Jun 04, 2008 | 48.54 | 48.75 | 47.94 | 48.18 | 1,795,103 | -0.38(-0.79%) |
Jun 03, 2008 | 49.33 | 50.00 | 48.06 | 48.56 | 1,513,673 | -0.33(-0.68%) |