Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.55 | 51.62 | 51.53 | 51.62 | 9,393 | +0.08(+0.16%) |
Aug 28, 2008 | 51.41 | 51.54 | 51.35 | 51.54 | 10,783 | +0.09(+0.18%) |
Aug 27, 2008 | 51.40 | 51.45 | 51.30 | 51.45 | 7,881 | +0.06(+0.11%) |
Aug 26, 2008 | 51.23 | 51.41 | 51.23 | 51.39 | 17,696 | -0.09(-0.17%) |
Aug 25, 2008 | 51.32 | 51.48 | 51.32 | 51.48 | 13,823 | -0.02(-0.03%) |
Aug 22, 2008 | 51.43 | 51.50 | 51.38 | 51.50 | 35,435 | +0.10(+0.19%) |
Aug 21, 2008 | 51.45 | 51.45 | 51.37 | 51.40 | 3,350 | -0.05(-0.09%) |
Aug 20, 2008 | 51.47 | 51.47 | 51.44 | 51.44 | 7,233 | +0.05(+0.09%) |
Aug 19, 2008 | 51.43 | 51.43 | 51.34 | 51.40 | 9,613 | -0.07(-0.13%) |
Aug 18, 2008 | 51.47 | 51.55 | 51.46 | 51.46 | 16,255 | +0.04(+0.09%) |
Aug 15, 2008 | 51.36 | 51.43 | 51.36 | 51.42 | 0 | +0.09(+0.18%) |
Aug 14, 2008 | 51.31 | 51.34 | 51.31 | 51.33 | 21,129 | +0.02(+0.03%) |
Aug 13, 2008 | 51.12 | 51.34 | 51.12 | 51.31 | 17,709 | +0.01(+0.02%) |
Aug 12, 2008 | 51.31 | 51.33 | 51.17 | 51.30 | 13,330 | +0.10(+0.19%) |
Aug 11, 2008 | 51.18 | 51.21 | 51.11 | 51.21 | 11,208 | +0.04(+0.08%) |
Aug 08, 2008 | 51.14 | 51.18 | 51.09 | 51.16 | 18,319 | -0.13(-0.26%) |
Aug 07, 2008 | 51.25 | 51.31 | 51.25 | 51.30 | 18,783 | +0.03(+0.06%) |
Aug 06, 2008 | 51.29 | 51.29 | 51.14 | 51.27 | 12,921 | +0.01(+0.02%) |
Aug 05, 2008 | 51.25 | 51.26 | 51.07 | 51.26 | 4,647 | +0.01(+0.02%) |
Aug 04, 2008 | 51.24 | 51.27 | 51.23 | 51.25 | 3,444 | +0.16(+0.30%) |
Aug 01, 2008 | 51.12 | 51.27 | 51.09 | 51.09 | 13,564 | -0.39(-0.75%) |
Jul 31, 2008 | 51.49 | 51.49 | 51.48 | 51.48 | 9,594 | +0.10(+0.20%) |
Jul 30, 2008 | 51.36 | 51.39 | 51.24 | 51.38 | 44,402 | +0.11(+0.22%) |
Jul 29, 2008 | 51.27 | 51.27 | 51.16 | 51.27 | 16,756 | +0.13(+0.25%) |
Jul 28, 2008 | 51.12 | 51.14 | 50.96 | 51.14 | 3,326 | -0.04(-0.07%) |
Jul 25, 2008 | 50.93 | 51.17 | 50.93 | 51.17 | 6,006 | +0.21(+0.41%) |
Jul 24, 2008 | 51.25 | 51.25 | 50.97 | 50.97 | 19,424 | -0.16(-0.30%) |
Jul 23, 2008 | 51.18 | 51.18 | 50.93 | 51.12 | 8,065 | +0.06(+0.11%) |
Jul 22, 2008 | 51.36 | 51.36 | 50.89 | 51.07 | 44,730 | -0.26(-0.51%) |
Jul 21, 2008 | 51.30 | 51.33 | 51.22 | 51.33 | 12,998 | +0.11(+0.21%) |
Jul 18, 2008 | 51.20 | 51.23 | 51.04 | 51.22 | 7,903 | +0.01(+0.03%) |
Jul 17, 2008 | 51.18 | 51.25 | 51.01 | 51.21 | 14,160 | +0.16(+0.32%) |
Jul 16, 2008 | 50.92 | 51.04 | 50.83 | 51.04 | 23,446 | -0.05(-0.09%) |
Jul 15, 2008 | 51.14 | 51.14 | 50.97 | 51.09 | 22,291 | -0.02(-0.03%) |
Jul 14, 2008 | 51.16 | 51.16 | 51.00 | 51.11 | 7,086 | +0.05(+0.09%) |
Jul 11, 2008 | 50.90 | 51.07 | 50.82 | 51.06 | 47,217 | +0.17(+0.33%) |
Jul 10, 2008 | 50.93 | 50.93 | 50.79 | 50.89 | 11,521 | -0.08(-0.15%) |
Jul 09, 2008 | 51.23 | 51.23 | 50.83 | 50.97 | 27,472 | -0.07(-0.14%) |
Jul 08, 2008 | 51.08 | 51.12 | 50.99 | 51.04 | 29,225 | +0.04(+0.07%) |
Jul 07, 2008 | 50.80 | 51.01 | 50.80 | 51.01 | 23,305 | +0.11(+0.21%) |
Jul 04, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.90 | 50.67 | 50.90 | 20,216 | -0.04(-0.08%) |
Jul 02, 2008 | 50.87 | 50.97 | 50.86 | 50.94 | 17,420 | +0.13(+0.26%) |
Jul 01, 2008 | 50.81 | 50.87 | 50.73 | 50.81 | 30,747 | -0.47(-0.91%) |
Jun 30, 2008 | 51.26 | 51.28 | 51.00 | 51.27 | 73,021 | +0.08(+0.16%) |
Jun 27, 2008 | 51.32 | 51.32 | 51.08 | 51.19 | 7,903 | -0.30(-0.58%) |
Jun 26, 2008 | 51.50 | 51.50 | 51.43 | 51.49 | 10,752 | -0.12(-0.23%) |
Jun 25, 2008 | 51.57 | 51.61 | 51.50 | 51.61 | 3,985 | +0.03(+0.05%) |
Jun 24, 2008 | 51.47 | 51.59 | 51.47 | 51.58 | 11,046 | -0.05(-0.09%) |
Jun 23, 2008 | 51.58 | 51.63 | 51.52 | 51.63 | 8,211 | -0.08(-0.16%) |
Jun 20, 2008 | 51.72 | 51.72 | 51.61 | 51.71 | 2,234 | -0.02(-0.04%) |
Jun 19, 2008 | 51.63 | 51.73 | 51.60 | 51.73 | 10,065 | -0.06(-0.11%) |
Jun 18, 2008 | 51.57 | 51.83 | 51.57 | 51.79 | 9,673 | -0.07(-0.13%) |
Jun 17, 2008 | 51.71 | 51.86 | 51.56 | 51.86 | 42,241 | +0.13(+0.26%) |
Jun 16, 2008 | 51.87 | 51.88 | 51.72 | 51.72 | 6,748 | -0.15(-0.29%) |
Jun 13, 2008 | 51.72 | 51.87 | 51.72 | 51.87 | 8,939 | -0.07(-0.13%) |
Jun 12, 2008 | 51.76 | 52.02 | 51.75 | 51.94 | 14,033 | -0.28(-0.54%) |
Jun 11, 2008 | 52.08 | 52.23 | 51.93 | 52.23 | 19,912 | +0.03(+0.05%) |
Jun 10, 2008 | 52.13 | 52.34 | 51.98 | 52.20 | 21,397 | -0.25(-0.48%) |
Jun 09, 2008 | 52.43 | 52.45 | 52.42 | 52.45 | 11,822 | +0.00(+0.00%) |
Jun 06, 2008 | 52.43 | 52.45 | 52.41 | 52.45 | 6,196 | +0.05(+0.10%) |
Jun 05, 2008 | 52.39 | 52.41 | 52.39 | 52.40 | 24,624 | -0.10(-0.19%) |
Jun 04, 2008 | 52.56 | 52.56 | 52.40 | 52.50 | 5,344 | +0.02(+0.04%) |
Jun 03, 2008 | 52.40 | 52.51 | 52.32 | 52.48 | 6,024 | +0.09(+0.17%) |