Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 56.39 | 56.62 | 55.51 | 55.78 | 2,164,401 | -0.84(-1.48%) |
Aug 28, 2008 | 55.47 | 56.62 | 54.94 | 56.62 | 2,332,910 | +1.94(+3.54%) |
Aug 27, 2008 | 53.67 | 55.10 | 53.40 | 54.69 | 1,613,729 | +1.02(+1.90%) |
Aug 26, 2008 | 53.27 | 53.88 | 52.85 | 53.67 | 1,975,383 | +0.42(+0.78%) |
Aug 25, 2008 | 54.62 | 54.62 | 53.08 | 53.25 | 1,983,566 | -1.82(-3.30%) |
Aug 22, 2008 | 54.33 | 55.10 | 53.27 | 55.07 | 2,525,651 | +1.49(+2.78%) |
Aug 21, 2008 | 53.80 | 54.01 | 53.09 | 53.58 | 2,334,675 | -0.68(-1.25%) |
Aug 20, 2008 | 52.82 | 54.30 | 51.63 | 54.26 | 3,264,788 | +1.84(+3.51%) |
Aug 19, 2008 | 52.96 | 53.07 | 52.13 | 52.42 | 3,168,475 | -0.87(-1.63%) |
Aug 18, 2008 | 55.10 | 55.10 | 53.12 | 53.29 | 3,249,292 | -1.74(-3.17%) |
Aug 15, 2008 | 54.74 | 55.46 | 54.13 | 55.03 | 3,424,180 | +0.44(+0.80%) |
Aug 14, 2008 | 52.56 | 54.74 | 52.47 | 54.59 | 2,804,353 | +1.61(+3.04%) |
Aug 13, 2008 | 54.38 | 54.38 | 52.04 | 52.98 | 3,924,730 | -1.58(-2.89%) |
Aug 12, 2008 | 55.51 | 55.82 | 54.12 | 54.56 | 3,631,316 | -1.73(-3.07%) |
Aug 11, 2008 | 55.01 | 56.89 | 54.49 | 56.28 | 3,937,441 | +1.23(+2.23%) |
Aug 08, 2008 | 53.63 | 55.49 | 52.95 | 55.06 | 3,101,744 | +1.29(+2.40%) |
Aug 07, 2008 | 55.85 | 56.44 | 53.33 | 53.76 | 4,276,933 | -2.46(-4.38%) |
Aug 06, 2008 | 55.47 | 56.64 | 55.15 | 56.23 | 4,003,328 | +0.15(+0.27%) |
Aug 05, 2008 | 55.15 | 56.10 | 54.74 | 56.08 | 3,808,976 | +1.86(+3.43%) |
Aug 04, 2008 | 54.44 | 55.19 | 53.43 | 54.22 | 3,033,883 | -0.24(-0.45%) |
Aug 01, 2008 | 54.70 | 54.92 | 53.03 | 54.46 | 3,500,949 | +0.22(+0.40%) |
Jul 31, 2008 | 53.97 | 54.99 | 53.58 | 54.24 | 3,643,782 | -0.32(-0.59%) |
Jul 30, 2008 | 54.71 | 55.48 | 53.70 | 54.56 | 4,433,617 | +0.26(+0.47%) |
Jul 29, 2008 | 54.31 | 54.35 | 51.00 | 54.31 | 5,528,953 | +2.72(+5.27%) |
Jul 28, 2008 | 53.42 | 54.08 | 51.47 | 51.59 | 3,524,422 | -1.89(-3.54%) |
Jul 25, 2008 | 52.88 | 53.74 | 51.97 | 53.48 | 3,841,258 | +1.11(+2.12%) |
Jul 24, 2008 | 54.65 | 54.85 | 51.98 | 52.37 | 4,675,926 | -2.23(-4.08%) |
Jul 23, 2008 | 55.99 | 56.52 | 53.29 | 54.60 | 6,485,801 | -1.33(-2.37%) |
Jul 22, 2008 | 53.50 | 55.94 | 52.22 | 55.92 | 6,286,015 | +2.44(+4.55%) |
Jul 21, 2008 | 53.63 | 55.00 | 52.88 | 53.49 | 3,801,757 | -0.73(-1.34%) |
Jul 18, 2008 | 54.00 | 54.34 | 52.71 | 54.22 | 5,606,641 | -0.24(-0.45%) |
Jul 17, 2008 | 53.14 | 54.97 | 49.98 | 54.46 | 8,012,776 | +1.72(+3.26%) |
Jul 16, 2008 | 48.92 | 52.95 | 48.88 | 52.74 | 8,833,598 | +6.11(+13.11%) |
Jul 15, 2008 | 46.58 | 49.58 | 45.11 | 46.62 | 7,619,374 | +0.52(+1.13%) |
Jul 14, 2008 | 49.58 | 49.62 | 46.01 | 46.10 | 3,935,673 | -2.29(-4.73%) |
Jul 11, 2008 | 47.46 | 49.48 | 46.74 | 48.39 | 4,504,118 | +0.26(+0.53%) |
Jul 10, 2008 | 47.26 | 48.68 | 46.54 | 48.14 | 4,274,145 | +0.93(+1.97%) |
Jul 09, 2008 | 49.49 | 49.92 | 46.83 | 47.21 | 3,873,093 | -2.02(-4.10%) |
Jul 08, 2008 | 46.10 | 49.30 | 45.58 | 49.23 | 4,880,267 | +3.23(+7.01%) |
Jul 07, 2008 | 47.06 | 47.93 | 45.09 | 46.00 | 3,519,127 | -1.18(-2.50%) |
Jul 04, 2008 | 47.91 | 48.26 | 46.58 | 47.18 | 1,692,609 | +0.00(+0.00%) |
Jul 03, 2008 | 47.91 | 48.26 | 46.58 | 47.18 | 1,692,609 | -0.37(-0.79%) |
Jul 02, 2008 | 49.26 | 49.48 | 47.38 | 47.55 | 3,334,420 | -1.18(-2.42%) |
Jul 01, 2008 | 47.17 | 48.75 | 46.49 | 48.73 | 4,603,946 | +1.15(+2.42%) |
Jun 30, 2008 | 48.19 | 48.32 | 47.08 | 47.58 | 2,271,138 | -0.28(-0.59%) |
Jun 27, 2008 | 48.57 | 49.29 | 47.23 | 47.87 | 3,506,970 | -0.42(-0.88%) |
Jun 26, 2008 | 48.39 | 49.05 | 47.82 | 48.29 | 2,612,015 | -0.88(-1.79%) |
Jun 25, 2008 | 49.25 | 50.43 | 48.94 | 49.17 | 2,999,568 | -0.06(-0.13%) |
Jun 24, 2008 | 49.04 | 49.84 | 48.19 | 49.23 | 4,347,133 | +0.11(+0.23%) |
Jun 23, 2008 | 50.81 | 50.81 | 49.00 | 49.12 | 3,242,468 | -1.32(-2.61%) |
Jun 20, 2008 | 49.77 | 52.00 | 49.48 | 50.44 | 6,153,600 | -0.78(-1.52%) |
Jun 19, 2008 | 49.82 | 51.36 | 48.97 | 51.22 | 4,460,754 | +1.58(+3.17%) |
Jun 18, 2008 | 48.84 | 50.41 | 48.19 | 49.64 | 3,471,931 | +0.63(+1.29%) |
Jun 17, 2008 | 49.82 | 50.24 | 48.98 | 49.01 | 2,859,692 | -0.50(-1.01%) |
Jun 16, 2008 | 48.95 | 49.97 | 48.41 | 49.51 | 2,676,385 | +0.31(+0.62%) |
Jun 13, 2008 | 48.40 | 49.48 | 47.82 | 49.21 | 3,756,596 | +0.35(+0.71%) |
Jun 12, 2008 | 48.47 | 49.80 | 48.21 | 48.86 | 2,098,391 | +0.99(+2.07%) |
Jun 11, 2008 | 49.02 | 49.41 | 47.87 | 47.87 | 2,647,824 | -1.26(-2.56%) |
Jun 10, 2008 | 49.49 | 50.05 | 48.09 | 49.12 | 2,210,280 | +0.52(+1.07%) |
Jun 09, 2008 | 50.05 | 50.15 | 48.02 | 48.60 | 2,577,900 | -0.92(-1.86%) |
Jun 06, 2008 | 50.64 | 51.75 | 49.52 | 49.52 | 2,589,576 | -2.02(-3.92%) |
Jun 05, 2008 | 49.94 | 51.68 | 49.78 | 51.54 | 2,797,143 | +1.60(+3.21%) |
Jun 04, 2008 | 51.22 | 51.34 | 49.56 | 49.94 | 4,347,896 | -1.44(-2.80%) |
Jun 03, 2008 | 52.15 | 52.34 | 50.63 | 51.38 | 2,897,207 | -0.35(-0.67%) |