Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.60 | 53.12 | 51.48 | 51.58 | 0 | -0.85(-1.62%) |
Aug 28, 2008 | 52.65 | 53.26 | 51.37 | 52.43 | 352,097 | -0.27(-0.52%) |
Aug 27, 2008 | 52.83 | 53.59 | 51.69 | 52.70 | 350,333 | -0.10(-0.18%) |
Aug 26, 2008 | 52.13 | 53.03 | 51.76 | 52.80 | 213,284 | +0.87(+1.67%) |
Aug 25, 2008 | 52.57 | 53.14 | 51.29 | 51.93 | 265,831 | -0.38(-0.73%) |
Aug 22, 2008 | 52.31 | 53.41 | 51.54 | 52.31 | 0 | -0.41(-0.78%) |
Aug 21, 2008 | 52.26 | 53.56 | 52.26 | 52.72 | 1,092,666 | +1.00(+1.93%) |
Aug 20, 2008 | 50.75 | 52.45 | 50.03 | 51.73 | 498,618 | +1.15(+2.28%) |
Aug 19, 2008 | 49.18 | 50.57 | 48.69 | 50.57 | 333,950 | +1.56(+3.18%) |
Aug 18, 2008 | 50.17 | 50.38 | 48.59 | 49.01 | 448,141 | -0.79(-1.59%) |
Aug 15, 2008 | 50.78 | 50.94 | 48.93 | 49.81 | 0 | -1.53(-2.99%) |
Aug 14, 2008 | 52.41 | 53.03 | 50.83 | 51.34 | 368,324 | -1.16(-2.21%) |
Aug 13, 2008 | 49.22 | 52.76 | 49.22 | 52.50 | 580,651 | +2.36(+4.71%) |
Aug 12, 2008 | 50.46 | 51.93 | 49.91 | 50.14 | 1,120,532 | -0.44(-0.88%) |
Aug 11, 2008 | 50.40 | 50.91 | 48.61 | 50.58 | 544,331 | +0.00(+0.01%) |
Aug 08, 2008 | 51.32 | 51.32 | 49.88 | 50.58 | 406,437 | -0.99(-1.93%) |
Aug 07, 2008 | 52.46 | 52.77 | 51.45 | 51.57 | 400,709 | -1.17(-2.21%) |
Aug 06, 2008 | 51.49 | 52.77 | 50.66 | 52.74 | 393,635 | +1.40(+2.72%) |
Aug 05, 2008 | 51.03 | 52.04 | 50.11 | 51.34 | 838,619 | -0.08(-0.15%) |
Aug 04, 2008 | 52.90 | 53.28 | 50.79 | 51.42 | 882,212 | -2.22(-4.14%) |
Aug 01, 2008 | 54.22 | 56.01 | 53.29 | 53.65 | 687,453 | -0.20(-0.38%) |
Jul 31, 2008 | 55.25 | 55.25 | 53.60 | 53.85 | 590,935 | -0.59(-1.09%) |
Jul 30, 2008 | 53.49 | 54.60 | 52.97 | 54.44 | 817,417 | +2.23(+4.26%) |
Jul 29, 2008 | 52.22 | 53.01 | 51.60 | 52.22 | 557,456 | -0.46(-0.88%) |
Jul 28, 2008 | 51.42 | 53.57 | 51.42 | 52.68 | 697,856 | +1.10(+2.13%) |
Jul 25, 2008 | 51.12 | 52.59 | 50.47 | 51.58 | 616,313 | +0.88(+1.74%) |
Jul 24, 2008 | 50.29 | 52.99 | 49.08 | 50.70 | 1,460,399 | +1.34(+2.71%) |
Jul 23, 2008 | 51.35 | 51.52 | 48.92 | 49.36 | 1,074,588 | -2.85(-5.45%) |
Jul 22, 2008 | 53.78 | 54.36 | 51.36 | 52.20 | 820,796 | -1.51(-2.82%) |
Jul 21, 2008 | 52.12 | 53.72 | 50.71 | 53.72 | 1,082,658 | +1.99(+3.86%) |
Jul 18, 2008 | 54.84 | 54.84 | 51.01 | 51.72 | 873,708 | -1.16(-2.19%) |
Jul 17, 2008 | 55.30 | 56.31 | 50.71 | 52.88 | 864,375 | -2.34(-4.24%) |
Jul 16, 2008 | 56.01 | 56.73 | 54.00 | 55.23 | 528,884 | -0.80(-1.42%) |
Jul 15, 2008 | 56.19 | 56.92 | 55.13 | 56.02 | 418,202 | -0.55(-0.98%) |
Jul 14, 2008 | 56.41 | 57.40 | 55.66 | 56.58 | 490,251 | +0.19(+0.33%) |
Jul 11, 2008 | 54.57 | 58.78 | 54.36 | 56.39 | 713,344 | +1.76(+3.22%) |
Jul 10, 2008 | 54.05 | 54.95 | 53.09 | 54.63 | 436,723 | +0.85(+1.58%) |
Jul 09, 2008 | 53.37 | 56.03 | 53.37 | 53.78 | 548,772 | +0.32(+0.60%) |
Jul 08, 2008 | 54.17 | 54.17 | 51.73 | 53.46 | 895,921 | -0.97(-1.78%) |
Jul 07, 2008 | 55.23 | 56.96 | 53.25 | 54.43 | 584,822 | -1.60(-2.85%) |
Jul 04, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | +0.00(+0.00%) |
Jul 03, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | -0.73(-1.29%) |
Jul 02, 2008 | 59.20 | 59.92 | 56.27 | 56.75 | 636,416 | -2.56(-4.31%) |
Jul 01, 2008 | 59.38 | 59.65 | 58.07 | 59.31 | 333,064 | +0.17(+0.28%) |
Jun 30, 2008 | 59.04 | 59.95 | 58.96 | 59.14 | 448,844 | +0.31(+0.53%) |
Jun 27, 2008 | 59.60 | 60.29 | 58.83 | 58.83 | 636,570 | -0.50(-0.84%) |
Jun 26, 2008 | 58.89 | 60.48 | 58.17 | 59.33 | 468,724 | +0.45(+0.76%) |
Jun 25, 2008 | 59.04 | 59.38 | 57.68 | 58.88 | 404,976 | -0.03(-0.06%) |
Jun 24, 2008 | 60.27 | 60.59 | 58.64 | 58.91 | 778,413 | -1.50(-2.49%) |
Jun 23, 2008 | 59.48 | 60.82 | 58.16 | 60.42 | 519,375 | +1.75(+2.98%) |
Jun 20, 2008 | 58.06 | 58.71 | 56.81 | 58.67 | 492,954 | +0.63(+1.09%) |
Jun 19, 2008 | 59.29 | 60.16 | 57.87 | 58.04 | 453,934 | -1.25(-2.12%) |
Jun 18, 2008 | 58.88 | 59.68 | 58.02 | 59.29 | 354,367 | +0.71(+1.21%) |
Jun 17, 2008 | 58.22 | 59.20 | 58.15 | 58.59 | 329,136 | -0.00(-0.01%) |
Jun 16, 2008 | 58.71 | 59.99 | 58.05 | 58.59 | 340,672 | +0.38(+0.66%) |
Jun 13, 2008 | 57.56 | 58.87 | 57.56 | 58.21 | 176,273 | +0.66(+1.16%) |
Jun 12, 2008 | 58.59 | 58.59 | 56.82 | 57.54 | 267,953 | -1.14(-1.95%) |
Jun 11, 2008 | 57.81 | 59.53 | 57.79 | 58.69 | 541,708 | +1.33(+2.33%) |
Jun 10, 2008 | 57.34 | 59.33 | 56.34 | 57.35 | 289,088 | -1.65(-2.79%) |
Jun 09, 2008 | 58.61 | 60.86 | 58.08 | 59.00 | 888,106 | +1.82(+3.18%) |
Jun 06, 2008 | 58.30 | 59.21 | 57.17 | 57.18 | 272,365 | -0.77(-1.33%) |
Jun 05, 2008 | 55.67 | 57.95 | 55.67 | 57.95 | 273,670 | +2.29(+4.12%) |
Jun 04, 2008 | 55.80 | 56.60 | 55.25 | 55.65 | 417,993 | -0.95(-1.67%) |
Jun 03, 2008 | 57.05 | 58.06 | 56.57 | 56.60 | 384,848 | -0.35(-0.61%) |