Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.68 | 53.84 | 52.68 | 52.86 | 0 | -0.07(-0.14%) |
Aug 28, 2008 | 51.96 | 53.05 | 51.90 | 52.93 | 4,093,319 | +1.19(+2.29%) |
Aug 27, 2008 | 50.69 | 51.93 | 50.52 | 51.74 | 3,174,005 | +1.04(+2.06%) |
Aug 26, 2008 | 50.38 | 50.74 | 49.80 | 50.70 | 3,097,347 | +0.38(+0.76%) |
Aug 25, 2008 | 50.78 | 50.90 | 49.96 | 50.32 | 3,440,299 | -0.71(-1.39%) |
Aug 22, 2008 | 50.43 | 51.21 | 50.23 | 51.03 | 0 | +1.04(+2.09%) |
Aug 21, 2008 | 48.30 | 50.34 | 48.16 | 49.99 | 3,820,317 | +1.19(+2.43%) |
Aug 20, 2008 | 49.09 | 49.39 | 48.37 | 48.80 | 4,909,250 | -0.05(-0.10%) |
Aug 19, 2008 | 49.47 | 49.76 | 48.68 | 48.85 | 4,555,075 | -1.07(-2.15%) |
Aug 18, 2008 | 50.83 | 51.03 | 49.67 | 49.93 | 4,240,005 | -0.81(-1.60%) |
Aug 15, 2008 | 50.72 | 51.02 | 50.16 | 50.74 | 0 | +0.06(+0.13%) |
Aug 14, 2008 | 49.92 | 51.76 | 49.65 | 50.67 | 5,801,306 | +0.42(+0.83%) |
Aug 13, 2008 | 49.13 | 50.59 | 47.73 | 50.26 | 6,596,727 | +0.84(+1.70%) |
Aug 12, 2008 | 51.97 | 51.97 | 48.70 | 49.42 | 8,747,247 | -2.52(-4.85%) |
Aug 11, 2008 | 52.73 | 53.56 | 51.43 | 51.93 | 5,086,738 | -0.94(-1.78%) |
Aug 08, 2008 | 50.64 | 52.95 | 50.32 | 52.87 | 4,975,345 | +1.87(+3.66%) |
Aug 07, 2008 | 51.71 | 52.28 | 50.74 | 51.00 | 4,854,403 | -1.22(-2.33%) |
Aug 06, 2008 | 52.82 | 52.82 | 51.51 | 52.22 | 5,610,235 | -0.22(-0.41%) |
Aug 05, 2008 | 51.61 | 52.54 | 50.69 | 52.44 | 6,828,706 | +2.01(+3.98%) |
Aug 04, 2008 | 50.80 | 51.26 | 49.57 | 50.43 | 5,519,993 | -0.34(-0.67%) |
Aug 01, 2008 | 51.76 | 51.79 | 50.01 | 50.77 | 4,518,726 | -0.93(-1.81%) |
Jul 31, 2008 | 52.50 | 52.94 | 51.54 | 51.70 | 6,241,161 | -1.24(-2.34%) |
Jul 30, 2008 | 52.42 | 54.30 | 51.95 | 52.94 | 8,343,325 | +0.68(+1.31%) |
Jul 29, 2008 | 49.67 | 52.26 | 49.42 | 52.26 | 6,854,626 | +2.64(+5.32%) |
Jul 28, 2008 | 50.85 | 51.02 | 49.57 | 49.62 | 5,819,432 | -0.78(-1.55%) |
Jul 25, 2008 | 50.13 | 50.58 | 48.99 | 50.40 | 4,757,948 | +0.12(+0.24%) |
Jul 24, 2008 | 50.75 | 52.37 | 50.18 | 50.28 | 8,708,605 | -0.01(-0.03%) |
Jul 23, 2008 | 48.52 | 50.81 | 48.09 | 50.29 | 8,994,294 | +3.07(+6.50%) |
Jul 22, 2008 | 45.58 | 47.53 | 45.22 | 47.22 | 6,975,446 | +1.55(+3.38%) |
Jul 21, 2008 | 45.51 | 45.95 | 45.16 | 45.68 | 3,188,574 | +0.09(+0.19%) |
Jul 18, 2008 | 45.52 | 45.94 | 44.65 | 45.59 | 4,105,618 | -0.04(-0.09%) |
Jul 17, 2008 | 46.14 | 46.35 | 44.80 | 45.63 | 3,790,774 | -0.17(-0.38%) |
Jul 16, 2008 | 43.89 | 45.84 | 43.89 | 45.81 | 6,588,765 | +2.06(+4.70%) |
Jul 15, 2008 | 43.58 | 44.23 | 42.45 | 43.75 | 6,944,731 | -0.27(-0.60%) |
Jul 14, 2008 | 45.04 | 45.65 | 43.56 | 44.02 | 4,276,229 | -0.40(-0.89%) |
Jul 11, 2008 | 44.36 | 45.20 | 43.31 | 44.41 | 4,972,196 | -0.38(-0.85%) |
Jul 10, 2008 | 44.46 | 45.38 | 44.25 | 44.79 | 6,059,934 | +1.41(+3.25%) |
Jul 09, 2008 | 44.68 | 45.07 | 43.13 | 43.38 | 3,886,449 | -1.24(-2.79%) |
Jul 08, 2008 | 42.45 | 44.69 | 42.34 | 44.63 | 5,450,086 | +2.31(+5.47%) |
Jul 07, 2008 | 42.94 | 43.28 | 41.64 | 42.31 | 5,559,441 | -0.04(-0.08%) |
Jul 04, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.00(+0.00%) |
Jul 03, 2008 | 41.56 | 43.47 | 41.56 | 42.35 | 3,951,047 | +0.78(+1.88%) |
Jul 02, 2008 | 44.26 | 44.40 | 41.49 | 41.57 | 6,233,874 | -2.37(-5.38%) |
Jul 01, 2008 | 44.62 | 44.62 | 42.82 | 43.93 | 6,425,796 | -1.12(-2.49%) |
Jun 30, 2008 | 43.86 | 45.55 | 43.69 | 45.05 | 5,547,952 | +1.17(+2.67%) |
Jun 27, 2008 | 43.81 | 44.32 | 43.49 | 43.88 | 7,051,734 | -0.11(-0.25%) |
Jun 26, 2008 | 44.78 | 45.20 | 43.96 | 43.99 | 5,004,425 | -1.21(-2.69%) |
Jun 25, 2008 | 45.00 | 45.83 | 44.94 | 45.20 | 3,299,378 | +0.19(+0.42%) |
Jun 24, 2008 | 44.84 | 45.91 | 44.48 | 45.02 | 4,357,968 | -0.04(-0.10%) |
Jun 23, 2008 | 46.11 | 46.15 | 44.84 | 45.06 | 3,145,145 | -0.76(-1.66%) |
Jun 20, 2008 | 46.22 | 46.27 | 45.28 | 45.82 | 3,931,284 | -0.67(-1.44%) |
Jun 19, 2008 | 44.81 | 46.64 | 44.63 | 46.49 | 5,140,765 | +1.88(+4.21%) |
Jun 18, 2008 | 44.46 | 45.05 | 43.72 | 44.61 | 5,505,951 | -0.04(-0.10%) |
Jun 17, 2008 | 46.14 | 46.14 | 44.56 | 44.66 | 5,406,197 | -1.16(-2.53%) |
Jun 16, 2008 | 45.38 | 46.26 | 44.94 | 45.81 | 6,217,624 | +0.22(+0.49%) |
Jun 13, 2008 | 44.87 | 46.17 | 44.87 | 45.59 | 4,414,266 | +1.11(+2.49%) |
Jun 12, 2008 | 43.90 | 45.10 | 43.86 | 44.48 | 5,420,871 | +0.73(+1.68%) |
Jun 11, 2008 | 46.01 | 46.15 | 43.66 | 43.75 | 10,007,439 | -2.68(-5.77%) |
Jun 10, 2008 | 46.12 | 46.88 | 45.74 | 46.43 | 5,170,911 | -0.46(-0.98%) |
Jun 09, 2008 | 46.59 | 47.16 | 46.14 | 46.89 | 4,735,924 | +0.75(+1.64%) |
Jun 06, 2008 | 47.63 | 47.81 | 46.14 | 46.14 | 5,068,532 | -1.99(-4.14%) |
Jun 05, 2008 | 46.90 | 48.14 | 46.90 | 48.13 | 4,280,549 | +1.40(+3.00%) |
Jun 04, 2008 | 47.30 | 47.50 | 46.55 | 46.73 | 5,294,225 | -0.36(-0.76%) |
Jun 03, 2008 | 48.24 | 48.68 | 46.77 | 47.09 | 6,674,000 | -0.91(-1.90%) |