Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.85 | 39.60 | 38.70 | 38.85 | 181,540 | -0.40(-1.02%) |
Aug 28, 2008 | 38.20 | 39.80 | 39.10 | 39.25 | 582,272 | +1.05(+2.75%) |
Aug 27, 2008 | 38.20 | 38.35 | 37.60 | 38.20 | 1,046,478 | +0.45(+1.19%) |
Aug 26, 2008 | 37.75 | 37.75 | 37.05 | 37.75 | 622,589 | +0.00(+0.00%) |
Aug 25, 2008 | 37.75 | 39.20 | 37.65 | 37.75 | 376,057 | -1.60(-4.07%) |
Aug 22, 2008 | 39.35 | 40.00 | 38.90 | 39.35 | 1,802,481 | -2.05(-4.95%) |
Aug 21, 2008 | 41.40 | 41.60 | 40.90 | 41.40 | 552,153 | +0.95(+2.35%) |
Aug 20, 2008 | 40.45 | 40.55 | 39.15 | 40.45 | 1,122,352 | +1.30(+3.32%) |
Aug 19, 2008 | 41.90 | 40.02 | 38.88 | 39.15 | 1,661,506 | -2.75(-6.56%) |
Aug 18, 2008 | 41.90 | 43.00 | 41.71 | 41.90 | 943,300 | -1.40(-3.23%) |
Aug 15, 2008 | 43.30 | 43.60 | 42.85 | 43.30 | 643,464 | +0.13(+0.30%) |
Aug 14, 2008 | 43.17 | 43.65 | 43.00 | 43.17 | 1,644,544 | -0.38(-0.87%) |
Aug 13, 2008 | 43.55 | 43.75 | 42.85 | 43.55 | 509,236 | -0.60(-1.36%) |
Aug 12, 2008 | 42.60 | 44.80 | 43.80 | 44.15 | 791,983 | +1.55(+3.64%) |
Aug 11, 2008 | 42.60 | 43.10 | 41.85 | 42.60 | 320,527 | +1.44(+3.50%) |
Aug 08, 2008 | 41.16 | 41.36 | 40.10 | 41.16 | 1,290,370 | -2.04(-4.72%) |
Aug 07, 2008 | 43.20 | 43.75 | 43.05 | 43.20 | 433,912 | +0.85(+2.01%) |
Aug 06, 2008 | 42.35 | 42.70 | 41.98 | 42.35 | 753,314 | -0.35(-0.82%) |
Aug 05, 2008 | 42.70 | 43.02 | 41.87 | 42.70 | 2,131,666 | -1.45(-3.28%) |
Aug 04, 2008 | 44.15 | 45.65 | 43.95 | 44.15 | 1,589,376 | -1.95(-4.23%) |
Aug 01, 2008 | 46.10 | 46.95 | 46.10 | 46.10 | 1,782,867 | -1.40(-2.95%) |
Jul 31, 2008 | 48.10 | 48.20 | 47.25 | 47.50 | 391,421 | -0.60(-1.25%) |
Jul 30, 2008 | 46.65 | 48.15 | 47.25 | 48.10 | 782,178 | +1.45(+3.11%) |
Jul 29, 2008 | 46.65 | 46.95 | 46.05 | 46.65 | 393,325 | +0.25(+0.54%) |
Jul 28, 2008 | 46.40 | 46.65 | 46.05 | 46.40 | 1,268,091 | +0.85(+1.87%) |
Jul 25, 2008 | 45.55 | 46.30 | 45.20 | 45.55 | 2,904,548 | -1.20(-2.57%) |
Jul 24, 2008 | 46.75 | 48.15 | 46.70 | 46.75 | 330,760 | -2.15(-4.40%) |
Jul 23, 2008 | 48.90 | 49.85 | 48.90 | 48.90 | 1,384,442 | -1.20(-2.40%) |
Jul 22, 2008 | 50.10 | 50.65 | 49.90 | 50.10 | 396,116 | -0.90(-1.76%) |
Jul 21, 2008 | 50.90 | 51.20 | 50.45 | 51.00 | 294,996 | +0.10(+0.20%) |
Jul 18, 2008 | 50.90 | 51.35 | 50.25 | 50.90 | 479,357 | -2.05(-3.87%) |
Jul 17, 2008 | 52.65 | 53.70 | 52.65 | 52.95 | 534,749 | +0.30(+0.57%) |
Jul 16, 2008 | 52.65 | 52.85 | 52.10 | 52.65 | 871,100 | +0.50(+0.96%) |
Jul 15, 2008 | 52.15 | 53.00 | 51.95 | 52.15 | 522,050 | -1.10(-2.07%) |
Jul 14, 2008 | 53.25 | 54.20 | 52.85 | 53.25 | 301,335 | +0.30(+0.57%) |
Jul 11, 2008 | 52.95 | 53.35 | 52.50 | 52.95 | 252,141 | -1.30(-2.40%) |
Jul 10, 2008 | 54.25 | 54.25 | 52.95 | 54.25 | 374,912 | +1.65(+3.14%) |
Jul 09, 2008 | 52.60 | 53.65 | 52.35 | 52.60 | 344,825 | -1.25(-2.32%) |
Jul 08, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 761,826 | +0.20(+0.37%) |
Jul 07, 2008 | 53.65 | 54.35 | 53.00 | 53.65 | 202,375 | -1.40(-2.54%) |
Jul 04, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +0.00(+0.00%) |
Jul 03, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +1.05(+1.94%) |
Jul 02, 2008 | 54.00 | 55.45 | 53.75 | 54.00 | 1,155,921 | -2.10(-3.74%) |
Jul 01, 2008 | 56.10 | 56.45 | 55.70 | 56.10 | 559,692 | -1.90(-3.28%) |
Jun 30, 2008 | 58.00 | 58.43 | 57.70 | 58.00 | 268,921 | -0.40(-0.68%) |
Jun 27, 2008 | 58.40 | 58.60 | 57.95 | 58.40 | 352,114 | +1.95(+3.45%) |
Jun 26, 2008 | 56.45 | 57.55 | 56.45 | 56.45 | 196,610 | -1.25(-2.17%) |
Jun 25, 2008 | 57.70 | 58.20 | 57.30 | 57.70 | 391,435 | +0.65(+1.14%) |
Jun 24, 2008 | 57.05 | 57.65 | 57.00 | 57.05 | 519,592 | -1.55(-2.65%) |
Jun 23, 2008 | 58.25 | 58.60 | 57.95 | 58.60 | 136,344 | +0.35(+0.60%) |
Jun 20, 2008 | 58.25 | 59.20 | 58.25 | 58.25 | 584,497 | -1.00(-1.69%) |
Jun 19, 2008 | 59.25 | 59.75 | 59.00 | 59.25 | 190,615 | +0.10(+0.17%) |
Jun 18, 2008 | 59.15 | 59.60 | 58.70 | 59.15 | 326,528 | +0.10(+0.17%) |
Jun 17, 2008 | 59.05 | 59.50 | 58.90 | 59.05 | 100,261 | +0.65(+1.11%) |
Jun 16, 2008 | 58.40 | 58.85 | 58.15 | 58.40 | 952,437 | -0.15(-0.26%) |
Jun 13, 2008 | 58.55 | 58.93 | 58.30 | 58.55 | 199,337 | +0.20(+0.34%) |
Jun 12, 2008 | 58.35 | 58.85 | 57.90 | 58.35 | 734,493 | +0.80(+1.39%) |
Jun 11, 2008 | 57.55 | 60.00 | 57.00 | 57.55 | 280,156 | +0.80(+1.41%) |
Jun 10, 2008 | 56.75 | 57.15 | 56.20 | 56.75 | 867,464 | -1.15(-1.99%) |
Jun 09, 2008 | 57.90 | 58.50 | 57.00 | 57.90 | 157,374 | +0.10(+0.17%) |
Jun 06, 2008 | 57.80 | 58.70 | 57.80 | 57.80 | 355,252 | -0.75(-1.28%) |
Jun 05, 2008 | 58.55 | 58.55 | 56.90 | 58.55 | 1,520,772 | +1.65(+2.90%) |
Jun 04, 2008 | 56.90 | 58.00 | 56.80 | 56.90 | 920,790 | -2.41(-4.06%) |
Jun 03, 2008 | 59.31 | 60.15 | 58.80 | 59.31 | 269,723 | -0.79(-1.31%) |