Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.40 | 50.01 | 48.52 | 48.76 | 624,811 | -0.73(-1.48%) |
Aug 28, 2008 | 50.76 | 51.46 | 48.78 | 49.49 | 1,167,269 | -0.34(-0.68%) |
Aug 27, 2008 | 46.75 | 50.05 | 45.50 | 49.83 | 1,289,082 | +3.43(+7.39%) |
Aug 26, 2008 | 45.74 | 46.79 | 45.51 | 46.40 | 840,913 | +0.41(+0.89%) |
Aug 25, 2008 | 46.10 | 47.19 | 44.98 | 45.99 | 901,650 | -0.94(-2.00%) |
Aug 22, 2008 | 48.76 | 48.76 | 45.96 | 46.93 | 609,543 | -0.82(-1.72%) |
Aug 21, 2008 | 46.94 | 48.41 | 45.82 | 47.75 | 1,063,306 | +1.02(+2.18%) |
Aug 20, 2008 | 46.52 | 47.21 | 45.48 | 46.73 | 1,139,088 | +0.47(+1.02%) |
Aug 19, 2008 | 45.78 | 47.04 | 45.70 | 46.26 | 1,034,169 | +0.12(+0.26%) |
Aug 18, 2008 | 47.67 | 48.46 | 45.79 | 46.14 | 1,023,184 | -1.06(-2.25%) |
Aug 15, 2008 | 48.34 | 49.74 | 46.49 | 47.20 | 1,310,674 | -1.49(-3.06%) |
Aug 14, 2008 | 51.39 | 51.39 | 48.62 | 48.69 | 1,092,414 | -1.61(-3.20%) |
Aug 13, 2008 | 47.38 | 50.58 | 46.90 | 50.30 | 1,492,903 | +3.34(+7.11%) |
Aug 12, 2008 | 49.10 | 49.10 | 46.62 | 46.96 | 1,150,746 | -0.26(-0.55%) |
Aug 11, 2008 | 49.91 | 50.70 | 46.34 | 47.22 | 1,559,255 | -2.45(-4.93%) |
Aug 08, 2008 | 50.70 | 50.94 | 48.51 | 49.67 | 1,074,481 | -1.65(-3.22%) |
Aug 07, 2008 | 51.79 | 51.99 | 50.08 | 51.32 | 950,517 | -0.76(-1.46%) |
Aug 06, 2008 | 50.68 | 52.88 | 50.40 | 52.08 | 1,373,469 | +2.26(+4.54%) |
Aug 05, 2008 | 52.04 | 53.35 | 48.20 | 49.82 | 2,737,907 | -2.69(-5.12%) |
Aug 04, 2008 | 55.22 | 55.67 | 51.93 | 52.51 | 1,703,265 | -3.40(-6.08%) |
Aug 01, 2008 | 59.60 | 59.60 | 55.84 | 55.91 | 1,193,096 | -3.51(-5.91%) |
Jul 31, 2008 | 61.56 | 61.63 | 58.88 | 59.42 | 1,021,034 | -2.47(-3.99%) |
Jul 30, 2008 | 58.56 | 62.45 | 58.06 | 61.89 | 1,347,908 | +3.15(+5.36%) |
Jul 29, 2008 | 58.74 | 58.99 | 56.40 | 58.74 | 1,324,340 | +0.74(+1.28%) |
Jul 28, 2008 | 55.89 | 59.12 | 54.90 | 58.00 | 2,073,839 | +4.08(+7.57%) |
Jul 25, 2008 | 50.12 | 55.78 | 50.12 | 53.92 | 1,559,647 | +2.84(+5.56%) |
Jul 24, 2008 | 52.14 | 52.97 | 50.20 | 51.08 | 1,935,022 | -0.28(-0.55%) |
Jul 23, 2008 | 53.13 | 53.94 | 51.02 | 51.36 | 1,394,188 | -1.98(-3.71%) |
Jul 22, 2008 | 56.19 | 56.19 | 52.12 | 53.34 | 1,828,694 | -2.96(-5.26%) |
Jul 21, 2008 | 55.75 | 57.05 | 53.45 | 56.30 | 1,691,836 | +2.88(+5.39%) |
Jul 18, 2008 | 56.45 | 57.11 | 52.87 | 53.42 | 1,965,592 | -2.88(-5.12%) |
Jul 17, 2008 | 60.59 | 61.14 | 55.42 | 56.30 | 3,188,867 | -4.70(-7.70%) |
Jul 16, 2008 | 63.21 | 63.28 | 59.46 | 61.00 | 1,858,404 | -1.92(-3.05%) |
Jul 15, 2008 | 64.71 | 64.71 | 60.96 | 62.92 | 2,123,382 | -0.84(-1.32%) |
Jul 14, 2008 | 64.72 | 66.66 | 62.99 | 63.76 | 1,696,549 | -0.94(-1.45%) |
Jul 11, 2008 | 62.30 | 64.70 | 62.07 | 64.70 | 3,986,870 | +2.15(+3.44%) |
Jul 10, 2008 | 58.04 | 64.14 | 58.04 | 62.55 | 3,556,828 | +5.64(+9.91%) |
Jul 09, 2008 | 57.08 | 59.71 | 55.16 | 56.91 | 2,221,488 | -0.65(-1.13%) |
Jul 08, 2008 | 58.36 | 60.19 | 51.60 | 57.56 | 4,638,813 | -3.59(-5.87%) |
Jul 07, 2008 | 59.93 | 63.44 | 59.04 | 61.15 | 1,908,498 | +3.27(+5.65%) |
Jul 04, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | +0.00(+0.00%) |
Jul 03, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | -1.32(-2.23%) |
Jul 02, 2008 | 65.10 | 65.10 | 58.74 | 59.20 | 1,564,923 | -4.42(-6.95%) |
Jul 01, 2008 | 65.06 | 65.29 | 61.06 | 63.62 | 1,679,345 | -2.87(-4.32%) |
Jun 30, 2008 | 67.94 | 68.38 | 66.42 | 66.49 | 839,582 | -0.11(-0.17%) |
Jun 27, 2008 | 66.66 | 67.73 | 65.79 | 66.60 | 3,547,523 | +0.05(+0.08%) |
Jun 26, 2008 | 64.41 | 67.24 | 64.41 | 66.55 | 1,102,830 | +1.34(+2.05%) |
Jun 25, 2008 | 67.93 | 68.71 | 63.40 | 65.21 | 1,625,437 | -2.28(-3.38%) |
Jun 24, 2008 | 68.57 | 69.59 | 66.46 | 67.49 | 1,413,287 | -1.77(-2.56%) |
Jun 23, 2008 | 68.59 | 69.84 | 68.08 | 69.26 | 739,191 | +0.81(+1.18%) |
Jun 20, 2008 | 69.58 | 70.48 | 67.20 | 68.45 | 1,350,513 | -1.41(-2.02%) |
Jun 19, 2008 | 70.54 | 70.64 | 68.99 | 69.86 | 837,785 | -0.45(-0.64%) |
Jun 18, 2008 | 71.55 | 72.19 | 69.69 | 70.31 | 952,972 | -1.34(-1.87%) |
Jun 17, 2008 | 70.64 | 72.94 | 70.64 | 71.65 | 930,439 | +1.09(+1.54%) |
Jun 16, 2008 | 70.28 | 71.34 | 69.02 | 70.56 | 406,829 | -0.13(-0.18%) |
Jun 13, 2008 | 66.27 | 70.96 | 66.21 | 70.69 | 1,176,032 | +4.81(+7.30%) |
Jun 12, 2008 | 67.38 | 68.50 | 65.76 | 65.88 | 847,291 | -1.29(-1.92%) |
Jun 11, 2008 | 70.41 | 70.76 | 66.84 | 67.17 | 1,286,881 | -3.14(-4.47%) |
Jun 10, 2008 | 68.60 | 73.06 | 68.55 | 70.31 | 1,321,693 | -2.43(-3.34%) |
Jun 09, 2008 | 72.70 | 74.19 | 71.43 | 72.74 | 797,605 | -0.44(-0.60%) |
Jun 06, 2008 | 70.99 | 75.21 | 70.99 | 73.18 | 1,481,203 | +1.87(+2.62%) |
Jun 05, 2008 | 72.32 | 72.37 | 70.06 | 71.31 | 1,235,110 | +0.66(+0.93%) |
Jun 04, 2008 | 71.91 | 72.90 | 70.31 | 70.65 | 858,625 | -1.75(-2.42%) |
Jun 03, 2008 | 75.07 | 75.76 | 71.00 | 72.40 | 730,005 | -2.52(-3.36%) |