Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.92 | 56.10 | 54.43 | 54.58 | 0 | -1.49(-2.66%) |
Aug 28, 2008 | 56.36 | 56.48 | 55.40 | 56.07 | 1,527,083 | -0.07(-0.13%) |
Aug 27, 2008 | 56.14 | 56.48 | 55.78 | 56.14 | 1,807,675 | +0.13(+0.23%) |
Aug 26, 2008 | 54.39 | 56.27 | 54.28 | 56.02 | 4,267,288 | +1.71(+3.15%) |
Aug 25, 2008 | 53.86 | 54.54 | 53.62 | 54.31 | 2,176,672 | +0.20(+0.36%) |
Aug 22, 2008 | 54.56 | 54.71 | 53.89 | 54.11 | 0 | -0.32(-0.58%) |
Aug 21, 2008 | 53.09 | 54.66 | 52.96 | 54.43 | 3,198,259 | +1.16(+2.18%) |
Aug 20, 2008 | 52.52 | 53.36 | 52.39 | 53.27 | 2,284,140 | +0.56(+1.06%) |
Aug 19, 2008 | 52.45 | 53.12 | 52.45 | 52.71 | 2,709,481 | -0.07(-0.14%) |
Aug 18, 2008 | 53.21 | 53.40 | 52.47 | 52.78 | 2,198,278 | -0.30(-0.57%) |
Aug 15, 2008 | 52.27 | 53.26 | 51.79 | 53.08 | 0 | +0.88(+1.69%) |
Aug 14, 2008 | 53.01 | 53.01 | 52.17 | 52.20 | 3,270,249 | -1.05(-1.96%) |
Aug 13, 2008 | 52.51 | 53.36 | 52.42 | 53.24 | 3,962,069 | +0.67(+1.28%) |
Aug 12, 2008 | 54.19 | 54.20 | 52.39 | 52.57 | 3,181,108 | -1.64(-3.03%) |
Aug 11, 2008 | 53.90 | 54.80 | 53.43 | 54.22 | 2,841,673 | +0.34(+0.64%) |
Aug 08, 2008 | 55.02 | 55.02 | 53.67 | 53.87 | 3,084,761 | -0.63(-1.15%) |
Aug 07, 2008 | 54.59 | 55.63 | 53.94 | 54.50 | 2,369,275 | -0.23(-0.42%) |
Aug 06, 2008 | 54.59 | 55.80 | 54.43 | 54.73 | 2,050,178 | -0.12(-0.21%) |
Aug 05, 2008 | 54.73 | 55.78 | 53.83 | 54.85 | 3,700,257 | +0.56(+1.04%) |
Aug 04, 2008 | 55.30 | 55.98 | 54.27 | 54.28 | 5,436,259 | -0.68(-1.24%) |
Aug 01, 2008 | 56.58 | 57.03 | 54.84 | 54.97 | 4,466,937 | -1.48(-2.62%) |
Jul 31, 2008 | 57.70 | 58.17 | 56.29 | 56.44 | 3,108,247 | -1.72(-2.96%) |
Jul 30, 2008 | 57.72 | 58.32 | 57.42 | 58.16 | 4,326,808 | +0.31(+0.54%) |
Jul 29, 2008 | 57.85 | 58.23 | 55.84 | 57.85 | 2,990,705 | +1.44(+2.55%) |
Jul 28, 2008 | 56.05 | 57.44 | 56.05 | 56.42 | 2,231,905 | -0.07(-0.13%) |
Jul 25, 2008 | 56.36 | 56.98 | 55.55 | 56.49 | 4,022,108 | +0.30(+0.53%) |
Jul 24, 2008 | 56.64 | 57.20 | 55.04 | 56.20 | 5,198,707 | -0.99(-1.73%) |
Jul 23, 2008 | 59.29 | 59.29 | 56.67 | 57.18 | 4,591,243 | -2.16(-3.64%) |
Jul 22, 2008 | 59.20 | 60.59 | 58.79 | 59.34 | 3,543,241 | -0.32(-0.54%) |
Jul 21, 2008 | 58.69 | 59.85 | 58.13 | 59.66 | 4,517,772 | +1.28(+2.19%) |
Jul 18, 2008 | 59.88 | 61.12 | 58.13 | 58.39 | 5,794,301 | -0.03(-0.05%) |
Jul 17, 2008 | 58.28 | 60.79 | 57.58 | 58.42 | 5,021,405 | -2.61(-4.28%) |
Jul 16, 2008 | 62.39 | 62.79 | 60.68 | 61.03 | 3,552,820 | -1.41(-2.26%) |
Jul 15, 2008 | 62.15 | 62.72 | 61.50 | 62.44 | 4,030,740 | -0.24(-0.38%) |
Jul 14, 2008 | 63.82 | 63.82 | 62.53 | 62.68 | 2,174,471 | -0.52(-0.82%) |
Jul 11, 2008 | 63.81 | 64.03 | 62.91 | 63.20 | 3,508,473 | -1.20(-1.86%) |
Jul 10, 2008 | 64.36 | 64.48 | 63.87 | 64.39 | 2,279,043 | +0.23(+0.35%) |
Jul 09, 2008 | 62.87 | 64.67 | 62.86 | 64.17 | 3,331,855 | +1.56(+2.50%) |
Jul 08, 2008 | 63.18 | 63.71 | 61.87 | 62.60 | 3,702,318 | -0.54(-0.86%) |
Jul 07, 2008 | 63.79 | 64.23 | 62.46 | 63.15 | 2,099,751 | -0.46(-0.73%) |
Jul 04, 2008 | 64.27 | 64.51 | 63.36 | 63.61 | 1,693,872 | +0.00(+0.00%) |
Jul 03, 2008 | 64.27 | 64.51 | 63.36 | 63.61 | 1,693,872 | -0.26(-0.41%) |
Jul 02, 2008 | 64.14 | 64.87 | 63.87 | 63.87 | 2,754,205 | -0.12(-0.19%) |
Jul 01, 2008 | 63.06 | 64.53 | 62.57 | 63.99 | 4,020,062 | +0.39(+0.61%) |
Jun 30, 2008 | 62.11 | 63.92 | 61.80 | 63.60 | 4,410,395 | +1.46(+2.34%) |
Jun 27, 2008 | 62.31 | 62.77 | 61.49 | 62.15 | 4,726,708 | -0.08(-0.14%) |
Jun 26, 2008 | 62.84 | 64.03 | 62.04 | 62.23 | 4,464,952 | -2.28(-3.54%) |
Jun 25, 2008 | 64.33 | 64.76 | 63.97 | 64.51 | 1,958,090 | +0.29(+0.45%) |
Jun 24, 2008 | 64.74 | 64.83 | 64.09 | 64.22 | 2,634,225 | -0.63(-0.97%) |
Jun 23, 2008 | 64.18 | 65.01 | 63.88 | 64.85 | 3,286,790 | +0.98(+1.54%) |
Jun 20, 2008 | 64.33 | 64.54 | 63.31 | 63.87 | 3,249,075 | -0.62(-0.96%) |
Jun 19, 2008 | 63.60 | 64.67 | 63.42 | 64.48 | 3,962,806 | +0.40(+0.62%) |
Jun 18, 2008 | 63.20 | 64.40 | 63.06 | 64.09 | 2,617,934 | +0.72(+1.14%) |
Jun 17, 2008 | 63.96 | 64.33 | 63.19 | 63.36 | 1,670,429 | -0.52(-0.82%) |
Jun 16, 2008 | 63.71 | 63.98 | 62.98 | 63.89 | 1,340,999 | -0.10(-0.16%) |
Jun 13, 2008 | 63.27 | 64.52 | 63.02 | 63.99 | 2,956,197 | +1.24(+1.98%) |
Jun 12, 2008 | 62.56 | 63.17 | 62.39 | 62.75 | 2,193,908 | +0.19(+0.30%) |
Jun 11, 2008 | 63.81 | 64.07 | 62.52 | 62.56 | 3,362,691 | -1.59(-2.48%) |
Jun 10, 2008 | 63.54 | 64.31 | 62.75 | 64.15 | 4,004,639 | +0.66(+1.04%) |
Jun 09, 2008 | 62.29 | 63.83 | 62.21 | 63.49 | 1,708,773 | +1.32(+2.12%) |
Jun 06, 2008 | 62.96 | 63.15 | 62.00 | 62.17 | 3,391,085 | -1.10(-1.74%) |
Jun 05, 2008 | 63.07 | 63.26 | 62.43 | 63.26 | 2,794,437 | +0.29(+0.45%) |
Jun 04, 2008 | 61.92 | 63.10 | 61.87 | 62.98 | 3,314,975 | +1.13(+1.84%) |
Jun 03, 2008 | 63.69 | 63.92 | 61.68 | 61.84 | 4,090,459 | -1.50(-2.37%) |