Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.94 | 53.73 | 52.77 | 53.06 | 643,598 | -0.12(-0.22%) |
Aug 28, 2008 | 51.28 | 53.48 | 51.28 | 53.18 | 895,058 | +1.56(+3.03%) |
Aug 27, 2008 | 51.88 | 51.88 | 50.53 | 51.62 | 1,192,076 | -0.33(-0.64%) |
Aug 26, 2008 | 52.51 | 52.74 | 51.47 | 51.95 | 617,746 | -0.63(-1.21%) |
Aug 25, 2008 | 53.34 | 53.56 | 52.05 | 52.58 | 551,862 | -0.62(-1.17%) |
Aug 22, 2008 | 52.38 | 53.41 | 52.14 | 53.20 | 585,092 | +0.96(+1.84%) |
Aug 21, 2008 | 51.99 | 52.48 | 51.22 | 52.24 | 754,514 | -0.10(-0.19%) |
Aug 20, 2008 | 52.76 | 53.11 | 52.02 | 52.34 | 708,812 | -0.62(-1.18%) |
Aug 19, 2008 | 53.50 | 53.95 | 52.62 | 52.97 | 519,892 | -0.48(-0.91%) |
Aug 18, 2008 | 55.11 | 55.46 | 53.15 | 53.45 | 850,166 | -1.53(-2.78%) |
Aug 15, 2008 | 55.62 | 55.80 | 54.41 | 54.98 | 970,886 | +0.03(+0.06%) |
Aug 14, 2008 | 53.65 | 55.24 | 52.56 | 54.95 | 1,462,124 | +1.19(+2.20%) |
Aug 13, 2008 | 54.20 | 54.42 | 53.40 | 53.76 | 1,367,882 | -0.55(-1.02%) |
Aug 12, 2008 | 54.66 | 55.33 | 54.07 | 54.31 | 2,787,290 | -1.88(-3.34%) |
Aug 11, 2008 | 55.66 | 56.50 | 55.17 | 56.19 | 693,416 | +1.34(+2.43%) |
Aug 08, 2008 | 54.27 | 56.76 | 54.21 | 54.85 | 1,920,200 | +0.37(+0.68%) |
Aug 07, 2008 | 56.26 | 57.18 | 54.44 | 54.48 | 1,348,080 | -1.96(-3.47%) |
Aug 06, 2008 | 58.06 | 58.71 | 56.40 | 56.45 | 1,234,242 | -1.55(-2.66%) |
Aug 05, 2008 | 55.78 | 58.30 | 55.58 | 57.99 | 1,703,034 | +1.12(+1.96%) |
Aug 04, 2008 | 57.00 | 57.17 | 56.02 | 56.88 | 1,222,796 | -0.33(-0.57%) |
Aug 01, 2008 | 57.02 | 58.05 | 56.27 | 57.20 | 1,585,246 | +0.51(+0.89%) |
Jul 31, 2008 | 52.53 | 58.91 | 52.01 | 56.70 | 3,012,744 | +3.29(+6.15%) |
Jul 30, 2008 | 52.85 | 55.00 | 52.85 | 53.41 | 1,439,222 | +1.01(+1.94%) |
Jul 29, 2008 | 52.40 | 53.06 | 51.82 | 52.40 | 1,173,424 | +0.55(+1.06%) |
Jul 28, 2008 | 52.34 | 53.44 | 51.49 | 51.84 | 644,838 | -0.63(-1.21%) |
Jul 25, 2008 | 52.50 | 53.05 | 52.09 | 52.48 | 866,320 | +0.00(+0.00%) |
Jul 24, 2008 | 52.81 | 53.23 | 52.23 | 52.48 | 447,720 | -0.09(-0.17%) |
Jul 23, 2008 | 52.55 | 52.78 | 52.15 | 52.57 | 676,310 | +0.02(+0.04%) |
Jul 22, 2008 | 52.50 | 53.25 | 52.18 | 52.55 | 1,235,846 | -0.43(-0.81%) |
Jul 21, 2008 | 53.70 | 53.70 | 52.53 | 52.98 | 1,348,598 | -0.01(-0.01%) |
Jul 18, 2008 | 53.97 | 54.09 | 52.83 | 52.98 | 589,602 | -0.81(-1.51%) |
Jul 17, 2008 | 52.90 | 54.99 | 52.39 | 53.80 | 1,370,612 | +1.11(+2.10%) |
Jul 16, 2008 | 52.83 | 53.02 | 52.00 | 52.69 | 1,058,844 | -0.03(-0.06%) |
Jul 15, 2008 | 49.50 | 53.19 | 49.38 | 52.73 | 1,726,060 | +3.04(+6.12%) |
Jul 14, 2008 | 50.58 | 50.58 | 49.09 | 49.69 | 1,000,734 | -0.43(-0.86%) |
Jul 11, 2008 | 50.76 | 51.18 | 49.51 | 50.12 | 884,422 | -1.00(-1.96%) |
Jul 10, 2008 | 49.99 | 51.49 | 49.60 | 51.12 | 952,312 | +1.16(+2.32%) |
Jul 09, 2008 | 49.61 | 51.27 | 49.50 | 49.95 | 1,821,314 | -0.07(-0.14%) |
Jul 08, 2008 | 50.06 | 50.35 | 49.30 | 50.02 | 1,171,316 | +0.18(+0.36%) |
Jul 07, 2008 | 50.30 | 50.80 | 49.27 | 49.84 | 1,402,106 | -1.51(-2.93%) |
Jul 04, 2008 | 52.85 | 53.12 | 51.05 | 51.35 | 696,776 | +0.00(+0.00%) |
Jul 03, 2008 | 52.85 | 53.12 | 51.05 | 51.35 | 696,776 | -1.48(-2.80%) |
Jul 02, 2008 | 51.62 | 53.38 | 51.18 | 52.83 | 2,597,322 | +1.35(+2.63%) |
Jul 01, 2008 | 48.26 | 51.48 | 48.17 | 51.48 | 1,765,170 | +2.60(+5.32%) |
Jun 30, 2008 | 48.27 | 49.22 | 48.06 | 48.88 | 826,852 | +0.66(+1.36%) |
Jun 27, 2008 | 47.01 | 48.48 | 46.45 | 48.22 | 1,274,016 | +1.29(+2.75%) |
Jun 26, 2008 | 46.34 | 47.34 | 46.34 | 46.93 | 374,750 | +0.20(+0.44%) |
Jun 25, 2008 | 46.31 | 46.81 | 46.13 | 46.73 | 845,674 | +0.44(+0.94%) |
Jun 24, 2008 | 46.77 | 47.44 | 46.28 | 46.29 | 810,510 | -0.77(-1.65%) |
Jun 23, 2008 | 47.60 | 47.81 | 46.73 | 47.06 | 571,284 | -0.48(-1.02%) |
Jun 20, 2008 | 47.42 | 47.75 | 47.05 | 47.55 | 692,030 | -0.16(-0.34%) |
Jun 19, 2008 | 47.28 | 47.93 | 47.22 | 47.71 | 614,398 | +0.40(+0.85%) |
Jun 18, 2008 | 47.82 | 48.15 | 47.01 | 47.31 | 703,088 | -0.84(-1.75%) |
Jun 17, 2008 | 48.45 | 48.52 | 47.95 | 48.16 | 505,098 | -0.37(-0.75%) |
Jun 16, 2008 | 47.80 | 48.73 | 47.52 | 48.52 | 713,190 | +0.64(+1.33%) |
Jun 13, 2008 | 47.44 | 48.25 | 47.30 | 47.88 | 405,128 | +0.51(+1.08%) |
Jun 12, 2008 | 46.97 | 48.28 | 46.60 | 47.38 | 908,678 | +0.64(+1.37%) |
Jun 11, 2008 | 47.01 | 47.23 | 46.73 | 46.73 | 544,140 | -0.36(-0.76%) |
Jun 10, 2008 | 46.93 | 47.42 | 46.82 | 47.09 | 481,270 | -0.41(-0.85%) |
Jun 09, 2008 | 48.12 | 48.23 | 46.77 | 47.50 | 745,550 | -0.64(-1.33%) |
Jun 06, 2008 | 48.12 | 48.85 | 47.80 | 48.14 | 583,838 | -0.20(-0.42%) |
Jun 05, 2008 | 47.80 | 49.09 | 47.66 | 48.34 | 1,451,452 | +0.45(+0.93%) |
Jun 04, 2008 | 46.77 | 48.00 | 46.59 | 47.90 | 807,146 | +0.87(+1.85%) |
Jun 03, 2008 | 47.48 | 47.48 | 46.28 | 47.03 | 1,138,396 | -0.23(-0.48%) |