Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.48 | 44.02 | 43.17 | 43.52 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.70 | 43.59 | 42.67 | 43.47 | 1,209,352 | +1.02(+2.39%) |
Aug 27, 2008 | 42.22 | 42.87 | 41.38 | 42.45 | 1,323,530 | +0.53(+1.26%) |
Aug 26, 2008 | 42.23 | 42.45 | 41.39 | 41.93 | 1,191,214 | -0.29(-0.69%) |
Aug 25, 2008 | 43.22 | 43.72 | 41.09 | 42.22 | 1,426,025 | -1.53(-3.51%) |
Aug 22, 2008 | 44.17 | 44.25 | 43.03 | 43.75 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.48 | 44.92 | 43.90 | 44.16 | 1,429,195 | -0.06(-0.14%) |
Aug 20, 2008 | 43.32 | 44.58 | 43.15 | 44.22 | 2,054,826 | +0.91(+2.10%) |
Aug 19, 2008 | 41.07 | 44.31 | 41.07 | 43.32 | 2,289,043 | +1.95(+4.72%) |
Aug 18, 2008 | 41.22 | 42.09 | 40.95 | 41.36 | 1,384,668 | +0.29(+0.71%) |
Aug 15, 2008 | 42.45 | 42.65 | 40.79 | 41.07 | 0 | -1.70(-3.98%) |
Aug 14, 2008 | 43.91 | 44.52 | 42.51 | 42.77 | 2,452,018 | -2.15(-4.78%) |
Aug 13, 2008 | 41.41 | 45.17 | 41.25 | 44.92 | 3,459,474 | +3.53(+8.54%) |
Aug 12, 2008 | 41.36 | 42.48 | 40.96 | 41.38 | 1,763,497 | -0.24(-0.59%) |
Aug 11, 2008 | 43.17 | 43.44 | 41.08 | 41.63 | 1,632,686 | -1.69(-3.89%) |
Aug 08, 2008 | 44.41 | 44.52 | 42.56 | 43.32 | 1,423,272 | -1.44(-3.21%) |
Aug 07, 2008 | 45.74 | 46.19 | 44.67 | 44.75 | 1,029,538 | -1.20(-2.61%) |
Aug 06, 2008 | 45.16 | 46.54 | 44.33 | 45.95 | 1,142,624 | +0.82(+1.83%) |
Aug 05, 2008 | 44.61 | 45.90 | 44.01 | 45.12 | 1,881,416 | +0.83(+1.88%) |
Aug 04, 2008 | 45.80 | 46.37 | 43.70 | 44.29 | 1,671,542 | -2.06(-4.45%) |
Aug 01, 2008 | 47.54 | 47.68 | 45.80 | 46.35 | 1,774,644 | -1.86(-3.86%) |
Jul 31, 2008 | 49.93 | 49.93 | 47.46 | 48.22 | 1,990,080 | -2.12(-4.22%) |
Jul 30, 2008 | 50.05 | 50.81 | 48.89 | 50.34 | 1,486,776 | +0.46(+0.92%) |
Jul 29, 2008 | 48.87 | 50.56 | 48.32 | 49.88 | 2,435,553 | +2.21(+4.64%) |
Jul 28, 2008 | 47.87 | 49.28 | 47.32 | 47.67 | 1,846,099 | -0.27(-0.57%) |
Jul 25, 2008 | 47.36 | 48.83 | 46.19 | 47.94 | 3,665,312 | +4.27(+9.77%) |
Jul 24, 2008 | 47.18 | 47.32 | 43.40 | 43.67 | 3,563,676 | -3.39(-7.20%) |
Jul 23, 2008 | 48.25 | 48.96 | 47.01 | 47.06 | 2,231,648 | -1.60(-3.29%) |
Jul 22, 2008 | 49.98 | 51.13 | 48.17 | 48.67 | 1,820,437 | -1.53(-3.04%) |
Jul 21, 2008 | 49.93 | 50.49 | 48.63 | 50.19 | 1,931,635 | +0.53(+1.06%) |
Jul 18, 2008 | 49.90 | 52.51 | 49.56 | 49.67 | 1,805,893 | -0.82(-1.62%) |
Jul 17, 2008 | 50.16 | 54.03 | 49.49 | 50.48 | 4,142,900 | -4.32(-7.88%) |
Jul 16, 2008 | 54.61 | 55.41 | 52.16 | 54.80 | 2,017,755 | +0.48(+0.89%) |
Jul 15, 2008 | 55.17 | 55.54 | 52.87 | 54.32 | 2,254,814 | -1.35(-2.43%) |
Jul 14, 2008 | 57.25 | 57.25 | 54.62 | 55.67 | 1,268,283 | -0.67(-1.19%) |
Jul 11, 2008 | 55.95 | 56.58 | 54.45 | 56.35 | 1,210,869 | +0.07(+0.12%) |
Jul 10, 2008 | 53.49 | 56.45 | 52.90 | 56.28 | 2,045,571 | +2.93(+5.50%) |
Jul 09, 2008 | 54.84 | 56.31 | 53.13 | 53.35 | 2,325,924 | +0.82(+1.55%) |
Jul 08, 2008 | 53.19 | 53.19 | 50.90 | 52.53 | 3,125,661 | -0.73(-1.36%) |
Jul 07, 2008 | 52.83 | 55.11 | 52.16 | 53.25 | 1,745,251 | +0.50(+0.94%) |
Jul 04, 2008 | 51.93 | 54.38 | 51.34 | 52.76 | 1,262,415 | +0.00(+0.00%) |
Jul 03, 2008 | 51.93 | 54.38 | 51.34 | 52.76 | 1,262,415 | +0.51(+0.98%) |
Jul 02, 2008 | 59.66 | 59.74 | 51.98 | 52.25 | 3,663,692 | -7.38(-12.38%) |
Jul 01, 2008 | 58.32 | 59.73 | 57.60 | 59.63 | 2,976,414 | +0.78(+1.32%) |
Jun 30, 2008 | 58.89 | 59.80 | 58.32 | 58.85 | 1,213,586 | +0.15(+0.26%) |
Jun 27, 2008 | 58.48 | 59.88 | 58.25 | 58.70 | 1,529,983 | +0.21(+0.37%) |
Jun 26, 2008 | 58.97 | 59.75 | 57.74 | 58.48 | 2,462,461 | +0.78(+1.35%) |
Jun 25, 2008 | 56.59 | 58.28 | 55.00 | 57.71 | 2,130,100 | +1.41(+2.51%) |
Jun 24, 2008 | 59.49 | 59.78 | 55.97 | 56.29 | 2,933,382 | +0.20(+0.35%) |
Jun 23, 2008 | 54.77 | 56.40 | 54.52 | 56.09 | 1,113,949 | +1.56(+2.86%) |
Jun 20, 2008 | 56.07 | 56.29 | 54.41 | 54.54 | 1,535,277 | -1.76(-3.12%) |
Jun 19, 2008 | 56.01 | 56.87 | 55.69 | 56.29 | 1,366,494 | +0.48(+0.86%) |
Jun 18, 2008 | 54.62 | 55.95 | 53.90 | 55.81 | 1,487,706 | +1.02(+1.87%) |
Jun 17, 2008 | 55.25 | 57.02 | 54.54 | 54.79 | 1,499,933 | +1.60(+3.00%) |
Jun 16, 2008 | 52.32 | 53.53 | 51.95 | 53.19 | 805,577 | +0.59(+1.12%) |
Jun 13, 2008 | 51.09 | 52.62 | 50.93 | 52.61 | 867,739 | +1.86(+3.66%) |
Jun 12, 2008 | 51.54 | 52.25 | 50.29 | 50.75 | 1,113,949 | -0.62(-1.20%) |
Jun 11, 2008 | 52.80 | 53.06 | 51.17 | 51.37 | 1,203,384 | -1.20(-2.28%) |
Jun 10, 2008 | 52.77 | 53.59 | 51.95 | 52.57 | 976,961 | -1.02(-1.91%) |
Jun 09, 2008 | 52.00 | 53.67 | 52.00 | 53.59 | 1,072,264 | +1.81(+3.49%) |
Jun 06, 2008 | 52.97 | 53.44 | 51.63 | 51.78 | 859,024 | -1.68(-3.14%) |
Jun 05, 2008 | 51.93 | 53.46 | 51.93 | 53.46 | 1,235,620 | +2.06(+4.01%) |
Jun 04, 2008 | 51.91 | 52.67 | 51.32 | 51.40 | 811,718 | -0.92(-1.75%) |
Jun 03, 2008 | 53.04 | 53.04 | 51.22 | 52.32 | 1,288,878 | -0.31(-0.59%) |