Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.19 | 45.52 | 44.43 | 45.13 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.95 | 45.69 | 43.80 | 45.23 | 1,586,321 | +1.81(+4.18%) |
Aug 27, 2008 | 42.51 | 43.95 | 42.51 | 43.42 | 1,266,499 | +0.72(+1.68%) |
Aug 26, 2008 | 42.79 | 43.27 | 42.00 | 42.70 | 1,257,617 | -0.09(-0.21%) |
Aug 25, 2008 | 43.71 | 43.99 | 42.56 | 42.79 | 1,152,695 | -0.93(-2.13%) |
Aug 22, 2008 | 43.75 | 44.58 | 43.11 | 43.73 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 43.00 | 43.83 | 42.53 | 43.24 | 1,516,164 | -0.25(-0.58%) |
Aug 20, 2008 | 43.96 | 44.44 | 42.86 | 43.49 | 1,822,940 | +0.24(+0.56%) |
Aug 19, 2008 | 44.87 | 45.16 | 42.63 | 43.25 | 2,432,792 | -1.63(-3.64%) |
Aug 18, 2008 | 46.14 | 46.58 | 44.60 | 44.88 | 2,289,390 | -1.09(-2.38%) |
Aug 15, 2008 | 45.00 | 46.32 | 45.00 | 45.98 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 44.00 | 45.85 | 43.99 | 45.30 | 2,342,270 | +0.74(+1.67%) |
Aug 13, 2008 | 42.55 | 44.96 | 42.53 | 44.55 | 2,925,313 | +0.56(+1.26%) |
Aug 12, 2008 | 43.88 | 44.69 | 43.23 | 43.99 | 2,870,520 | +0.38(+0.86%) |
Aug 11, 2008 | 42.60 | 43.83 | 41.70 | 43.62 | 2,565,150 | +1.24(+2.92%) |
Aug 08, 2008 | 40.10 | 42.99 | 39.85 | 42.38 | 2,673,181 | +2.25(+5.61%) |
Aug 07, 2008 | 41.90 | 41.90 | 40.00 | 40.13 | 2,577,871 | -1.71(-4.08%) |
Aug 06, 2008 | 40.32 | 42.30 | 39.83 | 41.83 | 3,469,977 | +1.59(+3.95%) |
Aug 05, 2008 | 39.28 | 40.24 | 39.08 | 40.24 | 4,053,052 | +1.18(+3.03%) |
Aug 04, 2008 | 40.64 | 40.87 | 38.95 | 39.06 | 3,554,191 | -1.53(-3.76%) |
Aug 01, 2008 | 42.44 | 42.46 | 40.24 | 40.58 | 3,472,504 | -1.89(-4.46%) |
Jul 31, 2008 | 43.95 | 43.97 | 42.31 | 42.48 | 2,995,766 | -1.83(-4.13%) |
Jul 30, 2008 | 43.95 | 44.87 | 43.23 | 44.31 | 2,485,386 | +0.33(+0.76%) |
Jul 29, 2008 | 43.98 | 44.33 | 42.33 | 43.98 | 2,518,236 | +1.24(+2.90%) |
Jul 28, 2008 | 44.01 | 44.87 | 42.74 | 42.74 | 2,558,110 | -1.39(-3.15%) |
Jul 25, 2008 | 43.14 | 44.41 | 42.62 | 44.13 | 3,530,037 | +2.20(+5.24%) |
Jul 24, 2008 | 47.79 | 47.79 | 41.74 | 41.93 | 5,757,972 | -3.05(-6.78%) |
Jul 23, 2008 | 45.10 | 45.32 | 44.26 | 44.98 | 3,434,882 | +0.59(+1.33%) |
Jul 22, 2008 | 43.88 | 44.39 | 42.98 | 44.39 | 3,244,344 | +0.91(+2.08%) |
Jul 21, 2008 | 42.90 | 43.66 | 42.14 | 43.48 | 2,922,681 | +1.01(+2.39%) |
Jul 18, 2008 | 44.90 | 45.31 | 41.99 | 42.47 | 3,007,008 | -1.93(-4.35%) |
Jul 17, 2008 | 44.30 | 45.94 | 42.99 | 44.40 | 5,661,281 | +0.90(+2.06%) |
Jul 16, 2008 | 39.94 | 43.54 | 39.22 | 43.50 | 5,611,900 | +5.21(+13.62%) |
Jul 15, 2008 | 38.85 | 39.39 | 37.29 | 38.29 | 3,921,612 | -0.81(-2.07%) |
Jul 14, 2008 | 39.73 | 40.23 | 38.96 | 39.09 | 3,387,154 | -0.03(-0.07%) |
Jul 11, 2008 | 38.60 | 40.27 | 37.39 | 39.12 | 4,953,670 | +0.12(+0.30%) |
Jul 10, 2008 | 39.37 | 39.49 | 37.74 | 39.01 | 5,506,941 | +0.38(+0.98%) |
Jul 09, 2008 | 41.82 | 42.59 | 38.30 | 38.63 | 5,168,126 | -3.52(-8.35%) |
Jul 08, 2008 | 42.98 | 42.98 | 40.86 | 42.15 | 4,138,062 | -0.57(-1.34%) |
Jul 07, 2008 | 41.46 | 43.72 | 41.29 | 42.72 | 5,303,067 | +1.51(+3.66%) |
Jul 04, 2008 | 43.14 | 43.14 | 40.07 | 41.21 | 3,966,824 | +0.00(+0.00%) |
Jul 03, 2008 | 43.14 | 43.14 | 40.07 | 41.21 | 3,966,824 | -1.17(-2.75%) |
Jul 02, 2008 | 46.72 | 46.78 | 42.23 | 42.38 | 3,868,051 | -4.14(-8.89%) |
Jul 01, 2008 | 45.66 | 46.72 | 43.20 | 46.52 | 7,369,493 | +0.41(+0.90%) |
Jun 30, 2008 | 45.29 | 47.20 | 45.29 | 46.10 | 4,389,665 | +0.04(+0.08%) |
Jun 27, 2008 | 48.02 | 48.02 | 45.32 | 46.07 | 6,036,083 | -2.07(-4.31%) |
Jun 26, 2008 | 51.35 | 51.35 | 47.16 | 48.14 | 7,160,096 | -4.96(-9.35%) |
Jun 25, 2008 | 54.43 | 54.43 | 52.52 | 53.10 | 2,570,973 | -0.93(-1.73%) |
Jun 24, 2008 | 54.81 | 55.19 | 53.76 | 54.04 | 2,103,778 | -1.09(-1.97%) |
Jun 23, 2008 | 55.12 | 55.95 | 54.78 | 55.12 | 1,641,170 | -0.05(-0.10%) |
Jun 20, 2008 | 55.97 | 56.20 | 54.75 | 55.18 | 2,255,265 | -1.33(-2.35%) |
Jun 19, 2008 | 56.13 | 56.74 | 55.47 | 56.51 | 1,444,384 | +0.42(+0.75%) |
Jun 18, 2008 | 56.54 | 56.70 | 55.06 | 56.08 | 1,719,777 | -0.87(-1.53%) |
Jun 17, 2008 | 58.23 | 58.59 | 56.86 | 56.95 | 1,106,704 | -0.83(-1.44%) |
Jun 16, 2008 | 57.44 | 58.50 | 56.99 | 57.79 | 1,002,019 | +0.08(+0.14%) |
Jun 13, 2008 | 57.88 | 58.60 | 57.04 | 57.71 | 1,569,884 | +0.68(+1.20%) |
Jun 12, 2008 | 57.03 | 58.11 | 56.48 | 57.03 | 2,017,227 | +0.39(+0.68%) |
Jun 11, 2008 | 59.32 | 59.32 | 56.46 | 56.64 | 2,270,054 | -2.63(-4.44%) |
Jun 10, 2008 | 58.64 | 59.85 | 57.68 | 59.27 | 1,979,282 | -0.43(-0.72%) |
Jun 09, 2008 | 61.08 | 61.18 | 58.78 | 59.70 | 2,881,666 | -0.76(-1.26%) |
Jun 06, 2008 | 63.25 | 63.37 | 60.36 | 60.46 | 2,731,862 | -3.20(-5.02%) |
Jun 05, 2008 | 63.23 | 64.16 | 62.87 | 63.66 | 2,083,220 | +0.15(+0.24%) |
Jun 04, 2008 | 63.43 | 64.58 | 63.01 | 63.51 | 1,658,124 | -0.50(-0.79%) |
Jun 03, 2008 | 63.22 | 64.83 | 63.18 | 64.01 | 1,781,535 | +0.24(+0.38%) |