Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 56.90 | 57.14 | 56.01 | 56.29 | 2,144,787 | -0.85(-1.48%) |
Aug 28, 2008 | 55.98 | 57.14 | 55.44 | 57.14 | 2,311,768 | +1.95(+3.54%) |
Aug 27, 2008 | 54.17 | 55.60 | 53.89 | 55.19 | 1,599,105 | +1.03(+1.90%) |
Aug 26, 2008 | 53.76 | 54.38 | 53.33 | 54.16 | 1,957,481 | +0.42(+0.78%) |
Aug 25, 2008 | 55.12 | 55.12 | 53.57 | 53.74 | 1,965,590 | -1.83(-3.30%) |
Aug 22, 2008 | 54.82 | 55.61 | 53.76 | 55.57 | 2,502,762 | +1.51(+2.78%) |
Aug 21, 2008 | 54.29 | 54.50 | 53.58 | 54.07 | 2,313,518 | -0.69(-1.25%) |
Aug 20, 2008 | 53.30 | 54.80 | 52.11 | 54.75 | 3,235,201 | +1.86(+3.51%) |
Aug 19, 2008 | 53.44 | 53.56 | 52.61 | 52.90 | 3,139,762 | -0.88(-1.63%) |
Aug 18, 2008 | 55.61 | 55.61 | 53.61 | 53.77 | 3,219,846 | -1.76(-3.17%) |
Aug 15, 2008 | 55.24 | 55.97 | 54.63 | 55.53 | 3,393,149 | +0.44(+0.80%) |
Aug 14, 2008 | 53.04 | 55.24 | 52.95 | 55.09 | 2,778,939 | +1.62(+3.04%) |
Aug 13, 2008 | 54.88 | 54.88 | 52.52 | 53.47 | 3,889,163 | -1.59(-2.89%) |
Aug 12, 2008 | 56.02 | 56.33 | 54.61 | 55.05 | 3,598,408 | -1.74(-3.07%) |
Aug 11, 2008 | 55.52 | 57.41 | 54.98 | 56.80 | 3,901,758 | +1.24(+2.23%) |
Aug 08, 2008 | 54.12 | 55.99 | 53.44 | 55.56 | 3,073,635 | +1.30(+2.40%) |
Aug 07, 2008 | 56.36 | 56.95 | 53.82 | 54.26 | 4,238,173 | -2.49(-4.38%) |
Aug 06, 2008 | 55.98 | 57.16 | 55.66 | 56.74 | 3,967,048 | +0.15(+0.27%) |
Aug 05, 2008 | 55.65 | 56.62 | 55.24 | 56.59 | 3,774,457 | +1.88(+3.43%) |
Aug 04, 2008 | 54.94 | 55.69 | 53.92 | 54.71 | 3,006,389 | -0.25(-0.45%) |
Aug 01, 2008 | 55.20 | 55.43 | 53.51 | 54.96 | 3,469,222 | +0.22(+0.40%) |
Jul 31, 2008 | 54.46 | 55.49 | 54.07 | 54.74 | 3,610,760 | -0.32(-0.58%) |
Jul 30, 2008 | 55.21 | 55.99 | 54.19 | 55.06 | 4,393,438 | +0.26(+0.47%) |
Jul 29, 2008 | 54.80 | 54.85 | 51.47 | 54.80 | 5,478,847 | +2.75(+5.27%) |
Jul 28, 2008 | 53.91 | 54.58 | 51.95 | 52.06 | 3,492,482 | -1.91(-3.54%) |
Jul 25, 2008 | 53.36 | 54.23 | 52.44 | 53.97 | 3,806,447 | +1.12(+2.12%) |
Jul 24, 2008 | 55.15 | 55.36 | 52.46 | 52.85 | 4,633,551 | -2.25(-4.08%) |
Jul 23, 2008 | 56.50 | 57.04 | 53.78 | 55.10 | 6,427,024 | -1.34(-2.37%) |
Jul 22, 2008 | 53.99 | 56.45 | 52.70 | 56.43 | 6,229,048 | +2.46(+4.55%) |
Jul 21, 2008 | 54.12 | 55.50 | 53.37 | 53.98 | 3,767,304 | -0.74(-1.34%) |
Jul 18, 2008 | 54.49 | 54.84 | 53.19 | 54.71 | 5,555,831 | -0.25(-0.45%) |
Jul 17, 2008 | 53.63 | 55.47 | 50.44 | 54.96 | 7,940,161 | +1.74(+3.26%) |
Jul 16, 2008 | 49.37 | 53.43 | 49.33 | 53.22 | 8,753,544 | +6.17(+13.11%) |
Jul 15, 2008 | 47.01 | 50.03 | 45.52 | 47.05 | 7,550,325 | +0.53(+1.13%) |
Jul 14, 2008 | 50.03 | 50.07 | 46.43 | 46.53 | 3,900,006 | -2.31(-4.73%) |
Jul 11, 2008 | 47.90 | 49.93 | 47.16 | 48.84 | 4,463,300 | +0.26(+0.53%) |
Jul 10, 2008 | 47.69 | 49.12 | 46.97 | 48.58 | 4,235,412 | +0.94(+1.97%) |
Jul 09, 2008 | 49.94 | 50.38 | 47.25 | 47.64 | 3,837,994 | -2.04(-4.10%) |
Jul 08, 2008 | 46.52 | 49.75 | 45.99 | 49.68 | 4,836,040 | +3.26(+7.01%) |
Jul 07, 2008 | 47.49 | 48.37 | 45.50 | 46.42 | 3,487,235 | -1.19(-2.50%) |
Jul 04, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | +0.00(+0.00%) |
Jul 03, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | -0.38(-0.79%) |
Jul 02, 2008 | 49.71 | 49.94 | 47.81 | 47.99 | 3,304,203 | -1.19(-2.42%) |
Jul 01, 2008 | 47.60 | 49.20 | 46.91 | 49.18 | 4,562,223 | +1.16(+2.42%) |
Jun 30, 2008 | 48.63 | 48.76 | 47.51 | 48.02 | 2,250,556 | -0.29(-0.59%) |
Jun 27, 2008 | 49.01 | 49.74 | 47.67 | 48.30 | 3,475,188 | -0.43(-0.88%) |
Jun 26, 2008 | 48.84 | 49.49 | 48.26 | 48.73 | 2,588,344 | -0.89(-1.79%) |
Jun 25, 2008 | 49.70 | 50.89 | 49.39 | 49.62 | 2,972,384 | -0.06(-0.13%) |
Jun 24, 2008 | 49.49 | 50.30 | 48.63 | 49.68 | 4,307,737 | +0.11(+0.23%) |
Jun 23, 2008 | 51.27 | 51.27 | 49.45 | 49.57 | 3,213,084 | -1.33(-2.61%) |
Jun 20, 2008 | 50.23 | 52.48 | 49.93 | 50.90 | 6,097,833 | -0.78(-1.52%) |
Jun 19, 2008 | 50.27 | 51.83 | 49.42 | 51.69 | 4,420,329 | +1.59(+3.17%) |
Jun 18, 2008 | 49.29 | 50.87 | 48.63 | 50.10 | 3,440,467 | +0.64(+1.29%) |
Jun 17, 2008 | 50.27 | 50.70 | 49.43 | 49.46 | 2,833,777 | -0.50(-1.01%) |
Jun 16, 2008 | 49.40 | 50.43 | 48.86 | 49.96 | 2,652,130 | +0.31(+0.62%) |
Jun 13, 2008 | 48.84 | 49.94 | 48.26 | 49.66 | 3,722,553 | +0.35(+0.71%) |
Jun 12, 2008 | 48.91 | 50.25 | 48.65 | 49.31 | 2,079,374 | +1.00(+2.07%) |
Jun 11, 2008 | 49.47 | 49.87 | 48.30 | 48.30 | 2,623,828 | -1.27(-2.56%) |
Jun 10, 2008 | 49.94 | 50.50 | 48.53 | 49.57 | 2,190,250 | +0.53(+1.07%) |
Jun 09, 2008 | 50.50 | 50.61 | 48.46 | 49.05 | 2,554,539 | -0.93(-1.86%) |
Jun 06, 2008 | 51.11 | 52.22 | 49.97 | 49.98 | 2,566,108 | -2.04(-3.92%) |
Jun 05, 2008 | 50.40 | 52.15 | 50.24 | 52.02 | 2,771,794 | +1.62(+3.21%) |
Jun 04, 2008 | 51.69 | 51.81 | 50.01 | 50.40 | 4,308,494 | -1.45(-2.80%) |
Jun 03, 2008 | 52.62 | 52.81 | 51.09 | 51.85 | 2,870,951 | -0.35(-0.67%) |