Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 53.32 | 53.72 | 52.88 | 52.88 | 83,957 | -0.71(-1.33%) |
Aug 28, 2008 | 52.69 | 53.68 | 52.69 | 53.60 | 140,209 | +1.22(+2.33%) |
Aug 27, 2008 | 51.83 | 52.64 | 51.83 | 52.37 | 197,365 | +0.41(+0.79%) |
Aug 26, 2008 | 51.98 | 52.07 | 51.53 | 51.96 | 356,404 | -0.03(-0.06%) |
Aug 25, 2008 | 52.79 | 52.79 | 51.72 | 51.99 | 102,614 | -1.00(-1.89%) |
Aug 22, 2008 | 52.72 | 53.09 | 52.59 | 52.99 | 61,204 | +0.78(+1.49%) |
Aug 21, 2008 | 51.90 | 52.39 | 51.65 | 52.22 | 829,862 | +0.00(+0.00%) |
Aug 20, 2008 | 52.31 | 52.50 | 51.60 | 52.22 | 112,231 | +0.06(+0.12%) |
Aug 19, 2008 | 53.00 | 53.00 | 52.00 | 52.15 | 96,919 | -0.97(-1.82%) |
Aug 18, 2008 | 53.79 | 54.01 | 52.78 | 53.12 | 87,521 | -0.62(-1.15%) |
Aug 15, 2008 | 53.83 | 54.01 | 53.48 | 53.74 | 0 | +0.30(+0.56%) |
Aug 14, 2008 | 52.72 | 53.82 | 52.72 | 53.44 | 339,439 | +0.32(+0.60%) |
Aug 13, 2008 | 53.05 | 53.37 | 52.40 | 53.12 | 171,311 | -0.21(-0.39%) |
Aug 12, 2008 | 54.02 | 54.02 | 53.10 | 53.33 | 394,715 | -0.51(-0.94%) |
Aug 11, 2008 | 53.73 | 54.30 | 53.37 | 53.83 | 272,801 | +0.26(+0.49%) |
Aug 08, 2008 | 52.22 | 53.73 | 52.06 | 53.57 | 320,676 | +1.48(+2.85%) |
Aug 07, 2008 | 52.45 | 52.72 | 51.95 | 52.09 | 166,670 | -0.56(-1.07%) |
Aug 06, 2008 | 52.45 | 52.95 | 52.12 | 52.65 | 147,256 | +0.09(+0.17%) |
Aug 05, 2008 | 51.68 | 52.57 | 51.68 | 52.56 | 455,533 | +1.39(+2.71%) |
Aug 04, 2008 | 51.88 | 51.88 | 51.09 | 51.18 | 107,820 | -0.62(-1.20%) |
Aug 01, 2008 | 52.38 | 52.39 | 51.45 | 51.79 | 169,236 | -0.33(-0.64%) |
Jul 31, 2008 | 52.96 | 53.20 | 52.11 | 52.13 | 268,928 | -1.02(-1.91%) |
Jul 30, 2008 | 52.69 | 53.30 | 52.52 | 53.14 | 121,989 | +0.85(+1.62%) |
Jul 29, 2008 | 52.29 | 52.29 | 51.17 | 52.29 | 97,278 | +1.48(+2.92%) |
Jul 28, 2008 | 51.61 | 51.92 | 50.77 | 50.81 | 29,827 | -1.13(-2.17%) |
Jul 25, 2008 | 51.60 | 52.03 | 51.57 | 51.94 | 184,472 | +0.48(+0.94%) |
Jul 24, 2008 | 52.76 | 53.05 | 51.43 | 51.45 | 254,620 | -1.45(-2.75%) |
Jul 23, 2008 | 52.83 | 53.03 | 52.34 | 52.91 | 177,902 | +0.42(+0.80%) |
Jul 22, 2008 | 51.46 | 52.49 | 51.42 | 52.49 | 254,361 | +1.05(+2.04%) |
Jul 21, 2008 | 51.25 | 51.45 | 51.04 | 51.44 | 195,118 | +0.22(+0.43%) |
Jul 18, 2008 | 51.63 | 51.63 | 50.91 | 51.21 | 124,687 | -0.13(-0.25%) |
Jul 17, 2008 | 50.82 | 51.50 | 50.48 | 51.34 | 212,620 | +0.75(+1.49%) |
Jul 16, 2008 | 48.87 | 50.59 | 48.75 | 50.59 | 232,154 | +1.64(+3.34%) |
Jul 15, 2008 | 49.03 | 49.61 | 48.07 | 48.95 | 357,435 | -0.84(-1.69%) |
Jul 14, 2008 | 51.07 | 51.07 | 49.40 | 49.79 | 270,474 | -0.03(-0.06%) |
Jul 11, 2008 | 49.62 | 50.64 | 49.42 | 49.83 | 122,237 | -0.48(-0.96%) |
Jul 10, 2008 | 49.99 | 50.59 | 49.60 | 50.31 | 251,764 | +0.60(+1.20%) |
Jul 09, 2008 | 50.93 | 51.00 | 49.71 | 49.71 | 254,547 | -1.15(-2.26%) |
Jul 08, 2008 | 49.75 | 50.87 | 49.57 | 50.87 | 490,438 | +1.19(+2.40%) |
Jul 07, 2008 | 50.06 | 50.47 | 49.25 | 49.67 | 352,389 | +0.00(+0.00%) |
Jul 04, 2008 | 49.79 | 50.08 | 49.18 | 49.67 | 489,370 | +0.00(+0.00%) |
Jul 03, 2008 | 49.79 | 50.08 | 49.18 | 49.67 | 489,370 | +0.25(+0.51%) |
Jul 02, 2008 | 51.30 | 51.30 | 49.42 | 49.42 | 255,972 | -1.75(-3.41%) |
Jul 01, 2008 | 50.44 | 51.33 | 50.19 | 51.17 | 456,173 | -0.03(-0.06%) |
Jun 30, 2008 | 50.91 | 51.48 | 50.67 | 51.20 | 211,205 | +0.28(+0.55%) |
Jun 27, 2008 | 51.14 | 51.29 | 50.56 | 50.91 | 180,525 | -0.23(-0.45%) |
Jun 26, 2008 | 52.56 | 52.56 | 51.14 | 51.14 | 438,926 | -1.95(-3.68%) |
Jun 25, 2008 | 53.38 | 53.58 | 52.94 | 53.10 | 729,563 | -0.17(-0.31%) |
Jun 24, 2008 | 53.76 | 53.87 | 53.13 | 53.26 | 87,123 | -0.72(-1.33%) |
Jun 23, 2008 | 54.18 | 54.33 | 53.83 | 53.98 | 84,326 | +0.02(+0.03%) |
Jun 20, 2008 | 54.37 | 54.37 | 53.76 | 53.96 | 37,920 | -0.89(-1.62%) |
Jun 19, 2008 | 54.23 | 54.91 | 54.13 | 54.85 | 57,588 | +0.60(+1.10%) |
Jun 18, 2008 | 54.30 | 54.59 | 54.08 | 54.26 | 42,617 | -0.53(-0.97%) |
Jun 17, 2008 | 55.57 | 55.57 | 54.73 | 54.79 | 49,300 | -0.40(-0.73%) |
Jun 16, 2008 | 54.52 | 55.35 | 54.52 | 55.19 | 202,646 | +0.03(+0.06%) |
Jun 13, 2008 | 54.70 | 55.22 | 54.67 | 55.16 | 208,898 | +0.75(+1.39%) |
Jun 12, 2008 | 54.69 | 55.50 | 54.18 | 54.41 | 217,448 | +0.03(+0.06%) |
Jun 11, 2008 | 55.40 | 55.40 | 54.33 | 54.37 | 36,480 | -1.25(-2.25%) |
Jun 10, 2008 | 55.64 | 55.94 | 55.18 | 55.63 | 36,306 | -0.10(-0.17%) |
Jun 09, 2008 | 55.74 | 55.95 | 55.38 | 55.72 | 36,885 | +0.15(+0.27%) |
Jun 06, 2008 | 56.78 | 56.78 | 55.57 | 55.57 | 34,771 | -1.97(-3.42%) |
Jun 05, 2008 | 56.71 | 57.54 | 56.71 | 57.54 | 15,884 | +0.84(+1.48%) |
Jun 04, 2008 | 56.62 | 57.14 | 56.51 | 56.70 | 44,922 | -0.13(-0.24%) |
Jun 03, 2008 | 57.30 | 57.38 | 56.30 | 56.84 | 87,097 | -0.30(-0.53%) |