Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.13 | 52.13 | 50.76 | 51.03 | 140,600 | -0.36(-0.70%) |
Aug 28, 2008 | 51.63 | 51.63 | 50.20 | 51.39 | 243,644 | -1.21(-2.30%) |
Aug 27, 2008 | 51.66 | 52.67 | 51.66 | 52.60 | 305,267 | +2.01(+3.97%) |
Aug 26, 2008 | 50.10 | 50.87 | 50.10 | 50.59 | 161,598 | +1.06(+2.14%) |
Aug 25, 2008 | 50.08 | 50.54 | 49.40 | 49.53 | 155,318 | -0.63(-1.26%) |
Aug 22, 2008 | 50.05 | 50.39 | 49.70 | 50.16 | 109,937 | +0.63(+1.27%) |
Aug 21, 2008 | 49.28 | 49.81 | 48.78 | 49.53 | 258,297 | -1.67(-3.26%) |
Aug 20, 2008 | 51.07 | 51.46 | 50.48 | 51.20 | 285,783 | +2.16(+4.40%) |
Aug 19, 2008 | 49.75 | 49.91 | 48.42 | 49.04 | 413,487 | -1.18(-2.35%) |
Aug 18, 2008 | 50.89 | 51.31 | 50.08 | 50.22 | 330,617 | -1.01(-1.97%) |
Aug 15, 2008 | 51.68 | 51.87 | 51.18 | 51.23 | 0 | -1.18(-2.25%) |
Aug 14, 2008 | 51.57 | 52.66 | 51.30 | 52.41 | 282,135 | +1.83(+3.62%) |
Aug 13, 2008 | 51.34 | 51.34 | 49.86 | 50.58 | 344,746 | -0.56(-1.10%) |
Aug 12, 2008 | 52.70 | 52.70 | 50.74 | 51.14 | 341,511 | -1.94(-3.65%) |
Aug 11, 2008 | 53.48 | 53.72 | 52.54 | 53.08 | 187,801 | -0.80(-1.48%) |
Aug 08, 2008 | 52.73 | 54.17 | 52.60 | 53.88 | 311,266 | +1.53(+2.92%) |
Aug 07, 2008 | 53.81 | 53.81 | 52.34 | 52.35 | 425,812 | -2.43(-4.44%) |
Aug 06, 2008 | 54.82 | 55.20 | 54.28 | 54.78 | 228,323 | -0.05(-0.09%) |
Aug 05, 2008 | 53.70 | 55.07 | 53.46 | 54.83 | 303,734 | +1.14(+2.12%) |
Aug 04, 2008 | 54.52 | 54.52 | 53.23 | 53.69 | 223,869 | -1.22(-2.22%) |
Aug 01, 2008 | 55.39 | 55.76 | 54.38 | 54.91 | 244,831 | +0.37(+0.68%) |
Jul 31, 2008 | 55.34 | 56.08 | 54.36 | 54.54 | 283,171 | -1.81(-3.21%) |
Jul 30, 2008 | 56.30 | 56.71 | 55.38 | 56.35 | 303,178 | +1.16(+2.10%) |
Jul 29, 2008 | 55.19 | 55.43 | 53.53 | 55.19 | 226,767 | +1.49(+2.77%) |
Jul 28, 2008 | 54.79 | 55.07 | 53.39 | 53.70 | 281,294 | -1.31(-2.38%) |
Jul 25, 2008 | 54.99 | 55.27 | 54.27 | 55.01 | 187,380 | -0.05(-0.09%) |
Jul 24, 2008 | 56.86 | 56.86 | 54.87 | 55.06 | 274,563 | -2.82(-4.87%) |
Jul 23, 2008 | 57.96 | 58.60 | 57.32 | 57.88 | 284,732 | +0.88(+1.54%) |
Jul 22, 2008 | 55.74 | 57.30 | 55.35 | 57.00 | 317,976 | +0.32(+0.56%) |
Jul 21, 2008 | 55.67 | 57.26 | 55.67 | 56.68 | 222,434 | +0.94(+1.69%) |
Jul 18, 2008 | 54.99 | 56.04 | 54.85 | 55.74 | 321,380 | -0.46(-0.82%) |
Jul 17, 2008 | 55.24 | 56.50 | 55.11 | 56.20 | 302,410 | +0.76(+1.37%) |
Jul 16, 2008 | 54.11 | 55.50 | 52.32 | 55.44 | 429,501 | +2.43(+4.58%) |
Jul 15, 2008 | 53.04 | 54.27 | 52.14 | 53.01 | 342,051 | -1.74(-3.18%) |
Jul 14, 2008 | 55.95 | 56.04 | 54.34 | 54.75 | 232,515 | -0.59(-1.07%) |
Jul 11, 2008 | 55.46 | 56.27 | 54.53 | 55.34 | 404,635 | +0.02(+0.04%) |
Jul 10, 2008 | 55.22 | 55.53 | 54.31 | 55.32 | 518,222 | +2.64(+5.01%) |
Jul 09, 2008 | 53.50 | 54.49 | 52.60 | 52.68 | 377,123 | +0.27(+0.52%) |
Jul 08, 2008 | 51.08 | 52.71 | 50.98 | 52.41 | 589,994 | -0.37(-0.70%) |
Jul 07, 2008 | 53.00 | 53.39 | 51.59 | 52.78 | 300,116 | +0.86(+1.66%) |
Jul 04, 2008 | 51.65 | 52.45 | 51.15 | 51.92 | 225,483 | +0.00(+0.00%) |
Jul 03, 2008 | 51.65 | 52.45 | 51.15 | 51.92 | 225,483 | +0.29(+0.56%) |
Jul 02, 2008 | 53.28 | 53.61 | 51.44 | 51.63 | 317,650 | -2.26(-4.19%) |
Jul 01, 2008 | 53.49 | 54.16 | 52.78 | 53.89 | 315,129 | -0.50(-0.92%) |
Jun 30, 2008 | 54.44 | 54.96 | 54.31 | 54.39 | 265,248 | +0.50(+0.93%) |
Jun 27, 2008 | 53.85 | 54.25 | 53.21 | 53.89 | 292,099 | -0.17(-0.31%) |
Jun 26, 2008 | 55.50 | 55.80 | 54.05 | 54.06 | 406,260 | -3.50(-6.08%) |
Jun 25, 2008 | 57.00 | 57.79 | 56.66 | 57.56 | 282,230 | +1.68(+3.01%) |
Jun 24, 2008 | 55.05 | 56.94 | 54.95 | 55.88 | 384,589 | +0.06(+0.11%) |
Jun 23, 2008 | 55.87 | 56.50 | 55.43 | 55.82 | 189,226 | +0.01(+0.02%) |
Jun 20, 2008 | 56.76 | 56.82 | 55.57 | 55.81 | 410,414 | -1.53(-2.67%) |
Jun 19, 2008 | 57.75 | 57.89 | 56.63 | 57.34 | 401,963 | -1.61(-2.73%) |
Jun 18, 2008 | 59.10 | 59.49 | 58.24 | 58.95 | 309,719 | +0.78(+1.34%) |
Jun 17, 2008 | 59.25 | 59.49 | 57.78 | 58.17 | 216,268 | -0.71(-1.21%) |
Jun 16, 2008 | 59.12 | 59.66 | 58.14 | 58.88 | 200,006 | +0.72(+1.24%) |
Jun 13, 2008 | 57.80 | 58.46 | 57.13 | 58.16 | 194,957 | -0.97(-1.64%) |
Jun 12, 2008 | 59.26 | 60.00 | 58.51 | 59.13 | 310,392 | +1.45(+2.51%) |
Jun 11, 2008 | 59.21 | 59.25 | 57.67 | 57.68 | 324,069 | -2.24(-3.74%) |
Jun 10, 2008 | 59.56 | 60.41 | 59.12 | 59.92 | 310,263 | -0.94(-1.54%) |
Jun 09, 2008 | 61.35 | 61.58 | 60.34 | 60.86 | 260,416 | -0.17(-0.28%) |
Jun 06, 2008 | 63.12 | 63.32 | 60.65 | 61.03 | 365,943 | -3.89(-5.99%) |
Jun 05, 2008 | 63.00 | 65.04 | 63.00 | 64.92 | 238,441 | +2.29(+3.66%) |
Jun 04, 2008 | 62.88 | 63.42 | 62.08 | 62.63 | 280,530 | -0.40(-0.63%) |
Jun 03, 2008 | 63.50 | 65.04 | 62.73 | 63.03 | 649,924 | -8.13(-11.42%) |