Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 54.86 | 55.89 | 54.86 | 54.86 | 21,431 | +0.38(+0.70%) |
Aug 28, 2008 | 53.75 | 54.49 | 53.55 | 54.48 | 44,086 | +0.73(+1.36%) |
Aug 27, 2008 | 53.75 | 53.85 | 53.00 | 53.75 | 54,244 | -0.73(-1.34%) |
Aug 26, 2008 | 54.48 | 54.51 | 53.82 | 54.48 | 41,318 | +0.18(+0.33%) |
Aug 25, 2008 | 54.30 | 55.49 | 54.30 | 54.30 | 22,899 | -0.55(-1.00%) |
Aug 22, 2008 | 54.85 | 56.20 | 54.85 | 54.85 | 131,191 | -0.48(-0.87%) |
Aug 21, 2008 | 55.33 | 56.25 | 54.30 | 55.33 | 99,447 | +2.33(+4.40%) |
Aug 20, 2008 | 53.00 | 53.00 | 52.15 | 53.00 | 67,921 | +1.55(+3.01%) |
Aug 19, 2008 | 52.10 | 51.49 | 50.70 | 51.45 | 76,783 | -0.65(-1.25%) |
Aug 18, 2008 | 52.10 | 52.65 | 51.65 | 52.10 | 38,533 | +2.00(+3.99%) |
Aug 15, 2008 | 50.10 | 50.80 | 49.70 | 50.10 | 37,681 | -1.76(-3.39%) |
Aug 14, 2008 | 51.86 | 52.64 | 51.85 | 51.86 | 48,416 | -0.29(-0.56%) |
Aug 13, 2008 | 52.15 | 52.35 | 51.80 | 52.15 | 107,496 | -1.58(-2.94%) |
Aug 12, 2008 | 54.25 | 53.85 | 53.30 | 53.73 | 94,958 | -0.52(-0.96%) |
Aug 11, 2008 | 54.25 | 54.45 | 53.70 | 54.25 | 153,693 | -1.12(-2.02%) |
Aug 08, 2008 | 55.37 | 55.64 | 54.46 | 55.37 | 63,398 | +1.23(+2.27%) |
Aug 07, 2008 | 54.14 | 54.39 | 53.25 | 54.14 | 132,807 | -0.08(-0.15%) |
Aug 06, 2008 | 54.22 | 54.40 | 53.66 | 54.22 | 42,408 | -0.68(-1.24%) |
Aug 05, 2008 | 54.90 | 54.90 | 53.75 | 54.90 | 31,338 | +0.45(+0.83%) |
Aug 04, 2008 | 54.45 | 55.30 | 54.20 | 54.45 | 53,955 | -3.60(-6.20%) |
Aug 01, 2008 | 58.05 | 58.65 | 57.85 | 58.05 | 26,517 | -0.90(-1.53%) |
Jul 31, 2008 | 60.66 | 59.35 | 58.60 | 58.95 | 16,877 | -1.71(-2.82%) |
Jul 30, 2008 | 60.05 | 61.09 | 59.76 | 60.66 | 21,038 | +0.61(+1.02%) |
Jul 29, 2008 | 60.05 | 60.05 | 59.05 | 60.05 | 26,351 | +2.25(+3.89%) |
Jul 28, 2008 | 57.80 | 58.65 | 57.65 | 57.80 | 69,796 | +1.05(+1.85%) |
Jul 25, 2008 | 56.75 | 57.65 | 56.50 | 56.75 | 42,135 | -2.45(-4.14%) |
Jul 24, 2008 | 59.20 | 59.90 | 58.70 | 59.20 | 21,995 | -0.95(-1.58%) |
Jul 23, 2008 | 60.15 | 60.65 | 60.00 | 60.15 | 21,790 | -0.05(-0.08%) |
Jul 22, 2008 | 60.20 | 60.94 | 59.55 | 60.20 | 75,041 | +1.75(+2.99%) |
Jul 21, 2008 | 58.20 | 59.00 | 57.65 | 58.45 | 18,925 | +0.25(+0.43%) |
Jul 18, 2008 | 58.20 | 58.50 | 57.61 | 58.20 | 28,208 | -1.30(-2.18%) |
Jul 17, 2008 | 61.39 | 60.40 | 59.00 | 59.50 | 81,560 | -1.89(-3.08%) |
Jul 16, 2008 | 61.39 | 61.39 | 60.55 | 61.39 | 93,840 | +0.09(+0.15%) |
Jul 15, 2008 | 61.30 | 62.00 | 60.75 | 61.30 | 253,493 | -0.69(-1.11%) |
Jul 14, 2008 | 61.99 | 62.65 | 61.11 | 61.99 | 23,598 | +2.78(+4.70%) |
Jul 11, 2008 | 59.21 | 60.10 | 59.21 | 59.21 | 79,214 | -0.14(-0.24%) |
Jul 10, 2008 | 59.35 | 59.84 | 58.95 | 59.35 | 31,082 | -0.25(-0.42%) |
Jul 09, 2008 | 59.60 | 60.10 | 59.16 | 59.60 | 55,611 | -0.74(-1.23%) |
Jul 08, 2008 | 60.34 | 61.10 | 60.30 | 60.34 | 186,470 | -1.36(-2.20%) |
Jul 07, 2008 | 61.70 | 62.95 | 61.50 | 61.70 | 111,084 | -2.81(-4.36%) |
Jul 04, 2008 | 64.51 | 65.75 | 64.45 | 64.51 | 29,214 | +0.00(+0.00%) |
Jul 03, 2008 | 64.51 | 65.75 | 64.45 | 64.51 | 29,214 | -2.60(-3.87%) |
Jul 02, 2008 | 67.11 | 68.44 | 67.11 | 67.11 | 53,829 | -1.19(-1.74%) |
Jul 01, 2008 | 68.30 | 68.60 | 67.00 | 68.30 | 42,229 | +2.40(+3.64%) |
Jun 30, 2008 | 65.90 | 66.45 | 65.50 | 65.90 | 25,551 | +3.15(+5.02%) |
Jun 27, 2008 | 62.75 | 64.00 | 62.70 | 62.75 | 28,838 | +0.12(+0.19%) |
Jun 26, 2008 | 62.63 | 63.95 | 62.50 | 62.63 | 33,632 | -2.97(-4.53%) |
Jun 25, 2008 | 65.60 | 65.75 | 64.50 | 65.60 | 33,177 | +1.25(+1.94%) |
Jun 24, 2008 | 64.35 | 65.05 | 64.00 | 64.35 | 28,523 | +0.95(+1.50%) |
Jun 23, 2008 | 62.80 | 63.85 | 62.90 | 63.40 | 34,633 | +0.60(+0.96%) |
Jun 20, 2008 | 62.80 | 64.80 | 62.80 | 62.80 | 15,875 | -2.60(-3.98%) |
Jun 19, 2008 | 65.40 | 66.00 | 65.15 | 65.40 | 19,763 | -1.05(-1.58%) |
Jun 18, 2008 | 66.45 | 67.00 | 66.00 | 66.45 | 28,432 | -0.15(-0.23%) |
Jun 17, 2008 | 66.60 | 67.15 | 66.55 | 66.60 | 19,072 | +0.00(+0.00%) |
Jun 16, 2008 | 66.60 | 67.55 | 66.60 | 66.60 | 49,398 | +1.65(+2.54%) |
Jun 13, 2008 | 64.95 | 65.25 | 63.70 | 64.95 | 27,559 | +1.21(+1.90%) |
Jun 12, 2008 | 63.74 | 63.99 | 63.45 | 63.74 | 38,042 | -0.37(-0.58%) |
Jun 11, 2008 | 64.11 | 65.55 | 64.11 | 64.11 | 26,130 | -1.79(-2.72%) |
Jun 10, 2008 | 65.90 | 66.55 | 65.50 | 65.90 | 52,800 | -1.65(-2.44%) |
Jun 09, 2008 | 67.55 | 68.60 | 67.28 | 67.55 | 88,464 | +0.54(+0.81%) |
Jun 06, 2008 | 67.01 | 68.43 | 67.00 | 67.01 | 51,259 | -0.94(-1.38%) |
Jun 05, 2008 | 67.95 | 68.04 | 66.30 | 67.95 | 62,688 | -0.66(-0.96%) |
Jun 04, 2008 | 68.61 | 69.80 | 68.61 | 68.61 | 37,717 | -0.89(-1.28%) |
Jun 03, 2008 | 69.50 | 70.45 | 68.50 | 69.50 | 67,784 | +1.00(+1.46%) |