Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.07 | 44.40 | 43.15 | 43.80 | 443,708 | -0.10(-0.23%) |
Aug 28, 2008 | 43.93 | 44.02 | 43.63 | 43.90 | 354,288 | +0.07(+0.16%) |
Aug 27, 2008 | 44.02 | 44.20 | 43.28 | 43.83 | 465,631 | -0.51(-1.15%) |
Aug 26, 2008 | 42.48 | 44.64 | 42.15 | 44.34 | 840,522 | +1.59(+3.72%) |
Aug 25, 2008 | 42.50 | 43.19 | 42.30 | 42.75 | 615,744 | +0.25(+0.59%) |
Aug 22, 2008 | 42.33 | 42.77 | 42.07 | 42.50 | 339,297 | +0.17(+0.40%) |
Aug 21, 2008 | 42.80 | 43.33 | 42.01 | 42.33 | 333,731 | -0.53(-1.24%) |
Aug 20, 2008 | 43.48 | 43.91 | 42.72 | 42.86 | 250,704 | -0.79(-1.81%) |
Aug 19, 2008 | 44.39 | 44.39 | 43.37 | 43.65 | 291,359 | -1.13(-2.52%) |
Aug 18, 2008 | 45.44 | 45.89 | 44.45 | 44.78 | 212,192 | -0.66(-1.45%) |
Aug 15, 2008 | 45.68 | 46.00 | 44.98 | 45.44 | 0 | +0.05(+0.11%) |
Aug 14, 2008 | 44.57 | 45.88 | 44.44 | 45.39 | 152,014 | +0.89(+2.00%) |
Aug 13, 2008 | 45.10 | 45.10 | 44.07 | 44.50 | 327,705 | -0.83(-1.83%) |
Aug 12, 2008 | 42.62 | 45.76 | 42.25 | 45.33 | 742,942 | +2.66(+6.23%) |
Aug 11, 2008 | 42.79 | 43.95 | 42.49 | 42.67 | 549,969 | -0.32(-0.74%) |
Aug 08, 2008 | 42.25 | 43.86 | 42.19 | 42.99 | 556,838 | +0.71(+1.68%) |
Aug 07, 2008 | 44.09 | 44.32 | 42.23 | 42.28 | 294,263 | -2.19(-4.92%) |
Aug 06, 2008 | 43.87 | 44.50 | 43.46 | 44.47 | 443,123 | +0.82(+1.88%) |
Aug 05, 2008 | 43.15 | 43.84 | 42.98 | 43.65 | 344,673 | +0.65(+1.51%) |
Aug 04, 2008 | 42.77 | 43.63 | 42.65 | 43.00 | 317,111 | +0.13(+0.30%) |
Aug 01, 2008 | 44.96 | 45.06 | 42.20 | 42.87 | 608,729 | -2.29(-5.07%) |
Jul 31, 2008 | 46.55 | 46.55 | 44.84 | 45.16 | 266,926 | -0.79(-1.72%) |
Jul 30, 2008 | 46.30 | 48.00 | 43.95 | 45.95 | 1,344,279 | +1.31(+2.93%) |
Jul 29, 2008 | 44.64 | 45.00 | 42.86 | 44.64 | 394,946 | +1.49(+3.45%) |
Jul 28, 2008 | 43.80 | 44.11 | 42.87 | 43.15 | 366,481 | -0.47(-1.08%) |
Jul 25, 2008 | 43.17 | 43.97 | 42.91 | 43.62 | 239,209 | +0.80(+1.87%) |
Jul 24, 2008 | 44.90 | 44.90 | 42.45 | 42.82 | 385,951 | -1.62(-3.65%) |
Jul 23, 2008 | 44.48 | 44.95 | 43.72 | 44.44 | 364,935 | -0.37(-0.83%) |
Jul 22, 2008 | 43.16 | 45.58 | 42.89 | 44.81 | 557,226 | +1.25(+2.87%) |
Jul 21, 2008 | 43.15 | 44.27 | 43.15 | 43.56 | 342,011 | -0.11(-0.25%) |
Jul 18, 2008 | 45.09 | 45.17 | 42.97 | 43.67 | 581,222 | -1.57(-3.47%) |
Jul 17, 2008 | 45.35 | 46.00 | 43.90 | 45.24 | 419,881 | +0.34(+0.76%) |
Jul 16, 2008 | 43.78 | 45.32 | 42.71 | 44.90 | 418,589 | +0.85(+1.93%) |
Jul 15, 2008 | 42.95 | 44.90 | 41.96 | 44.05 | 453,508 | +0.29(+0.66%) |
Jul 14, 2008 | 45.10 | 45.89 | 43.22 | 43.76 | 386,982 | -0.61(-1.37%) |
Jul 11, 2008 | 44.30 | 45.32 | 43.20 | 44.37 | 482,010 | -0.28(-0.63%) |
Jul 10, 2008 | 43.91 | 45.42 | 43.01 | 44.65 | 476,088 | +0.81(+1.85%) |
Jul 09, 2008 | 43.77 | 44.53 | 43.62 | 43.84 | 480,282 | -0.09(-0.20%) |
Jul 08, 2008 | 42.25 | 44.25 | 42.21 | 43.93 | 502,316 | +1.65(+3.90%) |
Jul 07, 2008 | 42.97 | 43.44 | 41.93 | 42.28 | 644,273 | -0.64(-1.49%) |
Jul 04, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | +0.00(+0.00%) |
Jul 03, 2008 | 45.54 | 46.00 | 42.34 | 42.92 | 514,685 | -2.69(-5.90%) |
Jul 02, 2008 | 46.12 | 46.21 | 45.01 | 45.61 | 385,017 | -0.51(-1.11%) |
Jul 01, 2008 | 46.34 | 46.92 | 45.74 | 46.12 | 292,033 | -0.34(-0.73%) |
Jun 30, 2008 | 45.93 | 47.15 | 45.59 | 46.46 | 346,677 | +0.26(+0.56%) |
Jun 27, 2008 | 45.63 | 47.39 | 45.29 | 46.20 | 789,795 | +0.17(+0.37%) |
Jun 26, 2008 | 48.98 | 49.10 | 45.88 | 46.03 | 872,276 | -3.19(-6.48%) |
Jun 25, 2008 | 50.66 | 50.81 | 48.69 | 49.22 | 613,742 | -1.77(-3.47%) |
Jun 24, 2008 | 50.88 | 51.69 | 49.96 | 50.99 | 395,999 | -0.08(-0.16%) |
Jun 23, 2008 | 51.74 | 52.28 | 50.23 | 51.07 | 374,118 | -0.92(-1.77%) |
Jun 20, 2008 | 52.71 | 53.27 | 51.22 | 51.99 | 322,232 | -0.82(-1.55%) |
Jun 19, 2008 | 51.25 | 52.84 | 50.94 | 52.81 | 151,071 | +1.08(+2.09%) |
Jun 18, 2008 | 51.65 | 52.39 | 50.43 | 51.73 | 324,766 | -0.24(-0.46%) |
Jun 17, 2008 | 53.13 | 53.13 | 51.70 | 51.97 | 217,524 | -1.01(-1.91%) |
Jun 16, 2008 | 52.91 | 53.41 | 52.54 | 52.98 | 208,577 | +0.03(+0.06%) |
Jun 13, 2008 | 53.41 | 53.41 | 51.97 | 52.95 | 452,696 | +0.06(+0.11%) |
Jun 12, 2008 | 52.35 | 53.21 | 52.35 | 52.89 | 318,362 | +0.62(+1.19%) |
Jun 11, 2008 | 52.80 | 53.40 | 51.98 | 52.27 | 328,286 | -0.60(-1.13%) |
Jun 10, 2008 | 52.98 | 53.19 | 51.83 | 52.87 | 409,060 | -0.26(-0.49%) |
Jun 09, 2008 | 54.63 | 54.63 | 52.82 | 53.13 | 667,860 | -0.88(-1.63%) |
Jun 06, 2008 | 54.37 | 54.93 | 53.66 | 54.01 | 241,838 | -0.79(-1.44%) |
Jun 05, 2008 | 54.12 | 54.80 | 53.55 | 54.80 | 245,495 | +1.18(+2.20%) |
Jun 04, 2008 | 53.82 | 54.21 | 53.40 | 53.62 | 448,040 | -0.20(-0.37%) |
Jun 03, 2008 | 52.29 | 53.92 | 52.26 | 53.82 | 552,385 | +1.39(+2.65%) |