Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.16 | 44.46 | 43.31 | 43.54 | 584,279 | -0.62(-1.39%) |
Aug 28, 2008 | 44.13 | 44.57 | 43.09 | 44.16 | 711,804 | +0.10(+0.23%) |
Aug 27, 2008 | 42.25 | 44.10 | 42.25 | 44.06 | 670,829 | +1.72(+4.05%) |
Aug 26, 2008 | 41.75 | 42.57 | 41.37 | 42.34 | 577,912 | +0.60(+1.45%) |
Aug 25, 2008 | 42.53 | 43.56 | 41.05 | 41.74 | 449,482 | -0.58(-1.38%) |
Aug 22, 2008 | 43.30 | 43.77 | 41.87 | 42.32 | 725,493 | -0.95(-2.19%) |
Aug 21, 2008 | 43.14 | 43.96 | 42.74 | 43.27 | 756,390 | +0.12(+0.28%) |
Aug 20, 2008 | 41.45 | 43.21 | 41.45 | 43.15 | 861,174 | +1.80(+4.36%) |
Aug 19, 2008 | 40.99 | 41.87 | 40.55 | 41.35 | 810,977 | -0.40(-0.96%) |
Aug 18, 2008 | 40.10 | 42.25 | 40.10 | 41.75 | 1,188,215 | +1.64(+4.09%) |
Aug 15, 2008 | 41.41 | 41.91 | 39.81 | 40.11 | 0 | -1.17(-2.83%) |
Aug 14, 2008 | 41.50 | 41.88 | 40.44 | 41.28 | 670,653 | -0.48(-1.16%) |
Aug 13, 2008 | 40.23 | 42.26 | 39.71 | 41.76 | 1,231,556 | +1.58(+3.94%) |
Aug 12, 2008 | 38.37 | 40.55 | 38.37 | 40.18 | 1,050,420 | +1.30(+3.35%) |
Aug 11, 2008 | 39.61 | 39.61 | 37.75 | 38.88 | 1,147,840 | -0.75(-1.90%) |
Aug 08, 2008 | 39.81 | 40.82 | 37.90 | 39.63 | 1,418,600 | -0.39(-0.97%) |
Aug 07, 2008 | 41.61 | 41.64 | 39.98 | 40.02 | 1,003,711 | -1.68(-4.04%) |
Aug 06, 2008 | 40.86 | 42.43 | 40.78 | 41.70 | 1,118,584 | +0.71(+1.73%) |
Aug 05, 2008 | 40.57 | 42.61 | 40.27 | 40.99 | 1,649,222 | +0.35(+0.87%) |
Aug 04, 2008 | 47.30 | 47.30 | 40.57 | 40.64 | 1,944,989 | -6.31(-13.44%) |
Aug 01, 2008 | 48.04 | 49.33 | 46.73 | 46.95 | 1,198,572 | -0.57(-1.19%) |
Jul 31, 2008 | 48.34 | 48.39 | 46.80 | 47.52 | 1,224,717 | -0.81(-1.68%) |
Jul 30, 2008 | 44.34 | 48.64 | 43.77 | 48.33 | 2,250,895 | +4.65(+10.65%) |
Jul 29, 2008 | 43.68 | 43.95 | 39.15 | 43.68 | 4,012,295 | -0.23(-0.53%) |
Jul 28, 2008 | 43.72 | 45.10 | 43.51 | 43.91 | 573,055 | +0.09(+0.22%) |
Jul 25, 2008 | 42.06 | 44.46 | 42.06 | 43.82 | 802,808 | +1.75(+4.17%) |
Jul 24, 2008 | 44.93 | 44.94 | 40.46 | 42.06 | 2,403,608 | -2.73(-6.10%) |
Jul 23, 2008 | 48.70 | 49.33 | 44.33 | 44.80 | 1,228,639 | -3.87(-7.94%) |
Jul 22, 2008 | 49.01 | 49.76 | 47.83 | 48.66 | 663,524 | -0.70(-1.41%) |
Jul 21, 2008 | 46.88 | 49.52 | 46.27 | 49.36 | 987,203 | +3.10(+6.71%) |
Jul 18, 2008 | 45.51 | 48.27 | 45.51 | 46.26 | 1,148,416 | +0.37(+0.81%) |
Jul 17, 2008 | 45.71 | 47.38 | 44.96 | 45.88 | 1,103,315 | +0.45(+1.00%) |
Jul 16, 2008 | 45.40 | 45.76 | 43.06 | 45.43 | 793,535 | +0.08(+0.17%) |
Jul 15, 2008 | 46.05 | 46.74 | 44.07 | 45.36 | 913,725 | -0.63(-1.38%) |
Jul 14, 2008 | 46.15 | 46.62 | 44.88 | 45.99 | 814,872 | +0.34(+0.74%) |
Jul 11, 2008 | 45.16 | 46.20 | 43.97 | 45.65 | 744,949 | +0.13(+0.28%) |
Jul 10, 2008 | 45.44 | 46.90 | 44.63 | 45.53 | 779,260 | +0.16(+0.35%) |
Jul 09, 2008 | 44.63 | 46.76 | 44.63 | 45.37 | 1,097,204 | +1.57(+3.57%) |
Jul 08, 2008 | 44.00 | 44.01 | 40.41 | 43.80 | 1,508,761 | -1.11(-2.48%) |
Jul 07, 2008 | 45.14 | 46.81 | 44.29 | 44.92 | 924,801 | +0.17(+0.38%) |
Jul 04, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | +0.00(+0.00%) |
Jul 03, 2008 | 45.90 | 46.32 | 42.53 | 44.75 | 1,165,032 | -2.67(-5.63%) |
Jul 02, 2008 | 51.16 | 51.69 | 47.30 | 47.42 | 996,972 | -3.24(-6.40%) |
Jul 01, 2008 | 50.66 | 51.33 | 49.18 | 50.66 | 1,147,757 | +0.03(+0.05%) |
Jun 30, 2008 | 51.40 | 53.36 | 50.63 | 50.64 | 1,790,004 | +0.41(+0.83%) |
Jun 27, 2008 | 48.89 | 50.37 | 47.82 | 50.22 | 1,308,726 | +0.25(+0.50%) |
Jun 26, 2008 | 50.74 | 51.33 | 49.22 | 49.97 | 641,936 | -1.31(-2.55%) |
Jun 25, 2008 | 50.56 | 51.84 | 49.74 | 51.28 | 806,971 | +0.41(+0.82%) |
Jun 24, 2008 | 51.03 | 52.43 | 50.86 | 50.86 | 688,680 | -0.98(-1.89%) |
Jun 23, 2008 | 52.72 | 52.72 | 50.47 | 51.84 | 1,137,933 | -0.67(-1.28%) |
Jun 20, 2008 | 53.38 | 53.90 | 51.86 | 52.52 | 1,336,617 | -1.29(-2.41%) |
Jun 19, 2008 | 53.99 | 55.24 | 53.04 | 53.81 | 1,115,189 | +0.95(+1.80%) |
Jun 18, 2008 | 53.74 | 54.15 | 52.33 | 52.86 | 588,998 | -0.82(-1.52%) |
Jun 17, 2008 | 53.25 | 54.18 | 52.80 | 53.68 | 871,439 | +0.97(+1.85%) |
Jun 16, 2008 | 51.75 | 53.36 | 50.91 | 52.70 | 939,747 | +1.18(+2.29%) |
Jun 13, 2008 | 50.18 | 51.52 | 50.08 | 51.52 | 744,601 | +1.36(+2.72%) |
Jun 12, 2008 | 51.23 | 51.57 | 49.76 | 50.16 | 552,536 | -0.78(-1.53%) |
Jun 11, 2008 | 51.72 | 52.09 | 50.39 | 50.94 | 880,235 | +0.12(+0.23%) |
Jun 10, 2008 | 50.24 | 50.90 | 49.89 | 50.82 | 750,244 | -0.22(-0.43%) |
Jun 09, 2008 | 51.69 | 52.26 | 50.13 | 51.04 | 856,366 | +0.13(+0.25%) |
Jun 06, 2008 | 49.80 | 51.79 | 49.74 | 50.91 | 1,264,195 | +0.99(+1.98%) |
Jun 05, 2008 | 48.37 | 49.93 | 48.03 | 49.93 | 573,107 | +1.79(+3.71%) |
Jun 04, 2008 | 48.67 | 49.59 | 47.84 | 48.14 | 941,772 | -0.54(-1.11%) |
Jun 03, 2008 | 47.07 | 49.29 | 46.51 | 48.68 | 2,073,077 | +2.34(+5.06%) |