Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 56.06 | 56.06 | 54.54 | 54.83 | 32,900 | -0.02(-0.05%) |
Aug 28, 2008 | 57.00 | 57.00 | 53.91 | 54.85 | 25,973 | -1.27(-2.26%) |
Aug 27, 2008 | 56.62 | 56.71 | 55.62 | 56.12 | 17,655 | +1.39(+2.53%) |
Aug 26, 2008 | 55.08 | 55.37 | 54.26 | 54.73 | 8,895 | +0.81(+1.51%) |
Aug 25, 2008 | 53.41 | 53.94 | 53.00 | 53.92 | 18,650 | +0.57(+1.07%) |
Aug 22, 2008 | 55.78 | 55.78 | 53.35 | 53.35 | 18,337 | -3.44(-6.06%) |
Aug 21, 2008 | 55.73 | 56.88 | 55.62 | 56.79 | 10,234 | +2.68(+4.95%) |
Aug 20, 2008 | 53.95 | 54.37 | 52.68 | 54.11 | 11,185 | +0.56(+1.05%) |
Aug 19, 2008 | 52.35 | 53.99 | 52.10 | 53.55 | 15,400 | +1.44(+2.76%) |
Aug 18, 2008 | 53.24 | 53.49 | 52.08 | 52.11 | 15,010 | -0.81(-1.53%) |
Aug 15, 2008 | 53.15 | 53.15 | 52.19 | 52.92 | 0 | -0.90(-1.67%) |
Aug 14, 2008 | 53.97 | 54.32 | 52.94 | 53.82 | 9,475 | -0.74(-1.36%) |
Aug 13, 2008 | 53.32 | 54.91 | 53.29 | 54.56 | 23,500 | +1.67(+3.16%) |
Aug 12, 2008 | 51.99 | 53.15 | 51.99 | 52.89 | 6,953 | +0.10(+0.20%) |
Aug 11, 2008 | 53.70 | 53.73 | 52.47 | 52.79 | 7,706 | -0.18(-0.35%) |
Aug 08, 2008 | 54.43 | 54.43 | 52.97 | 52.97 | 24,046 | -2.54(-4.58%) |
Aug 07, 2008 | 55.91 | 55.99 | 54.85 | 55.51 | 5,865 | +0.87(+1.59%) |
Aug 06, 2008 | 54.96 | 55.62 | 54.02 | 54.64 | 7,603 | +0.59(+1.09%) |
Aug 05, 2008 | 55.06 | 55.50 | 54.05 | 54.05 | 9,614 | -1.46(-2.63%) |
Aug 04, 2008 | 57.08 | 57.39 | 55.21 | 55.51 | 19,882 | -1.70(-2.97%) |
Aug 01, 2008 | 56.86 | 59.16 | 56.86 | 57.21 | 23,746 | +0.48(+0.85%) |
Jul 31, 2008 | 57.90 | 57.90 | 56.22 | 56.73 | 7,240 | -1.46(-2.51%) |
Jul 30, 2008 | 55.69 | 58.32 | 55.08 | 58.19 | 22,832 | +2.58(+4.64%) |
Jul 29, 2008 | 55.61 | 56.84 | 55.43 | 55.61 | 16,974 | -1.35(-2.37%) |
Jul 28, 2008 | 56.50 | 57.00 | 56.41 | 56.96 | 4,515 | +0.71(+1.26%) |
Jul 25, 2008 | 56.53 | 56.63 | 55.88 | 56.25 | 10,256 | -0.59(-1.04%) |
Jul 24, 2008 | 56.57 | 56.96 | 56.23 | 56.84 | 7,957 | +0.50(+0.89%) |
Jul 23, 2008 | 57.83 | 58.11 | 56.31 | 56.34 | 27,010 | -2.22(-3.79%) |
Jul 22, 2008 | 59.15 | 59.22 | 57.60 | 58.56 | 31,134 | -1.62(-2.69%) |
Jul 21, 2008 | 59.43 | 60.27 | 59.22 | 60.18 | 8,598 | +1.23(+2.09%) |
Jul 18, 2008 | 57.80 | 60.12 | 57.80 | 58.95 | 11,643 | -0.30(-0.51%) |
Jul 17, 2008 | 61.21 | 62.15 | 58.89 | 59.25 | 54,371 | -1.65(-2.71%) |
Jul 16, 2008 | 62.55 | 62.88 | 59.94 | 60.90 | 38,293 | -2.19(-3.47%) |
Jul 15, 2008 | 66.34 | 66.37 | 61.78 | 63.09 | 32,579 | -3.23(-4.87%) |
Jul 14, 2008 | 66.30 | 67.00 | 65.94 | 66.32 | 21,196 | -0.01(-0.02%) |
Jul 11, 2008 | 66.97 | 67.66 | 65.84 | 66.33 | 21,418 | +1.19(+1.83%) |
Jul 10, 2008 | 63.76 | 65.50 | 63.25 | 65.14 | 16,192 | +2.33(+3.71%) |
Jul 09, 2008 | 63.27 | 63.71 | 62.75 | 62.81 | 15,270 | +0.51(+0.82%) |
Jul 08, 2008 | 64.23 | 64.23 | 62.22 | 62.30 | 24,142 | -2.67(-4.11%) |
Jul 07, 2008 | 65.33 | 65.40 | 64.11 | 64.97 | 13,238 | -1.22(-1.84%) |
Jul 04, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | +0.00(+0.00%) |
Jul 03, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | -0.16(-0.24%) |
Jul 02, 2008 | 65.33 | 66.38 | 65.00 | 66.35 | 22,955 | +0.69(+1.05%) |
Jul 01, 2008 | 66.38 | 66.40 | 65.00 | 65.66 | 11,203 | +0.00(+0.00%) |
Jun 30, 2008 | 66.45 | 66.55 | 65.24 | 65.66 | 15,228 | -0.10(-0.15%) |
Jun 27, 2008 | 65.93 | 67.03 | 65.57 | 65.76 | 22,053 | +0.12(+0.18%) |
Jun 26, 2008 | 64.50 | 65.92 | 64.50 | 65.64 | 30,653 | +2.07(+3.26%) |
Jun 25, 2008 | 64.45 | 64.45 | 62.46 | 63.57 | 15,522 | -1.20(-1.85%) |
Jun 24, 2008 | 64.41 | 65.24 | 64.38 | 64.77 | 8,242 | +0.09(+0.13%) |
Jun 23, 2008 | 64.32 | 65.08 | 64.10 | 64.68 | 21,187 | +0.55(+0.86%) |
Jun 20, 2008 | 63.81 | 64.60 | 63.71 | 64.13 | 34,302 | +1.51(+2.41%) |
Jun 19, 2008 | 63.55 | 63.76 | 62.48 | 62.62 | 28,065 | -1.91(-2.96%) |
Jun 18, 2008 | 63.37 | 64.65 | 62.74 | 64.53 | 26,194 | +0.97(+1.53%) |
Jun 17, 2008 | 63.35 | 64.11 | 63.14 | 63.56 | 27,112 | -0.15(-0.24%) |
Jun 16, 2008 | 64.99 | 66.00 | 63.45 | 63.71 | 18,109 | -0.74(-1.15%) |
Jun 13, 2008 | 64.45 | 64.67 | 64.19 | 64.45 | 11,597 | -1.11(-1.69%) |
Jun 12, 2008 | 63.27 | 65.66 | 62.90 | 65.56 | 23,514 | +0.92(+1.42%) |
Jun 11, 2008 | 63.06 | 65.30 | 63.05 | 64.64 | 33,576 | +2.59(+4.17%) |
Jun 10, 2008 | 63.24 | 64.48 | 61.69 | 62.05 | 33,232 | -1.20(-1.90%) |
Jun 09, 2008 | 64.07 | 64.61 | 62.55 | 63.25 | 48,181 | -2.53(-3.85%) |
Jun 06, 2008 | 64.35 | 66.27 | 63.76 | 65.78 | 52,964 | +3.83(+6.18%) |
Jun 05, 2008 | 60.27 | 62.02 | 59.45 | 61.95 | 27,592 | +2.77(+4.68%) |
Jun 04, 2008 | 62.41 | 62.75 | 59.14 | 59.18 | 93,060 | -3.03(-4.87%) |
Jun 03, 2008 | 62.44 | 62.64 | 62.11 | 62.21 | 27,933 | -0.72(-1.14%) |