Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.60 | 44.99 | 44.31 | 44.32 | 83,425 | -0.50(-1.12%) |
Aug 28, 2008 | 44.13 | 44.88 | 44.13 | 44.82 | 114,379 | +0.97(+2.22%) |
Aug 27, 2008 | 43.29 | 44.01 | 43.25 | 43.85 | 59,645 | +0.72(+1.67%) |
Aug 26, 2008 | 43.08 | 43.21 | 42.86 | 43.13 | 45,921 | -0.01(-0.02%) |
Aug 25, 2008 | 43.84 | 43.96 | 43.09 | 43.13 | 74,678 | -1.07(-2.43%) |
Aug 22, 2008 | 43.90 | 44.25 | 43.73 | 44.21 | 12,605 | +0.79(+1.83%) |
Aug 21, 2008 | 43.04 | 43.66 | 43.04 | 43.41 | 273,783 | -0.07(-0.16%) |
Aug 20, 2008 | 43.44 | 43.91 | 43.21 | 43.48 | 78,929 | +0.07(+0.16%) |
Aug 19, 2008 | 44.24 | 44.24 | 43.29 | 43.41 | 274,588 | -1.02(-2.29%) |
Aug 18, 2008 | 44.99 | 45.09 | 44.26 | 44.43 | 133,407 | -0.39(-0.88%) |
Aug 15, 2008 | 44.66 | 44.99 | 44.51 | 44.82 | 0 | +0.36(+0.82%) |
Aug 14, 2008 | 43.84 | 44.66 | 43.81 | 44.46 | 415,937 | +0.29(+0.65%) |
Aug 13, 2008 | 44.40 | 44.46 | 43.71 | 44.17 | 209,570 | -0.41(-0.91%) |
Aug 12, 2008 | 44.87 | 44.92 | 44.42 | 44.58 | 523,052 | -0.11(-0.25%) |
Aug 11, 2008 | 44.03 | 44.99 | 43.79 | 44.69 | 444,262 | +0.89(+2.04%) |
Aug 08, 2008 | 42.58 | 43.90 | 42.58 | 43.80 | 352,514 | +1.20(+2.82%) |
Aug 07, 2008 | 42.96 | 43.21 | 42.38 | 42.60 | 104,369 | -0.74(-1.72%) |
Aug 06, 2008 | 43.31 | 43.40 | 42.93 | 43.34 | 51,130 | -0.21(-0.49%) |
Aug 05, 2008 | 42.94 | 43.58 | 42.81 | 43.56 | 206,463 | +1.09(+2.57%) |
Aug 04, 2008 | 43.14 | 43.14 | 42.20 | 42.46 | 142,006 | -0.59(-1.38%) |
Aug 01, 2008 | 43.74 | 43.74 | 42.94 | 43.06 | 170,176 | -0.36(-0.84%) |
Jul 31, 2008 | 43.34 | 44.10 | 43.34 | 43.42 | 198,889 | -0.38(-0.87%) |
Jul 30, 2008 | 43.62 | 43.93 | 43.20 | 43.80 | 143,063 | +0.44(+1.01%) |
Jul 29, 2008 | 43.36 | 43.53 | 42.97 | 43.36 | 116,351 | +0.31(+0.73%) |
Jul 28, 2008 | 43.62 | 43.62 | 42.81 | 43.05 | 188,927 | -0.70(-1.60%) |
Jul 25, 2008 | 43.85 | 44.10 | 43.74 | 43.75 | 131,631 | +0.15(+0.34%) |
Jul 24, 2008 | 44.44 | 44.45 | 43.60 | 43.60 | 185,939 | -0.98(-2.20%) |
Jul 23, 2008 | 43.86 | 44.88 | 43.73 | 44.58 | 157,026 | +1.28(+2.96%) |
Jul 22, 2008 | 43.09 | 43.31 | 42.66 | 43.30 | 304,572 | +0.10(+0.23%) |
Jul 21, 2008 | 43.46 | 43.53 | 43.09 | 43.20 | 213,761 | +0.01(+0.03%) |
Jul 18, 2008 | 43.08 | 43.24 | 42.94 | 43.18 | 127,915 | +0.09(+0.22%) |
Jul 17, 2008 | 43.07 | 43.44 | 42.80 | 43.09 | 250,701 | -0.05(-0.12%) |
Jul 16, 2008 | 42.50 | 43.15 | 42.20 | 43.14 | 230,942 | +0.50(+1.17%) |
Jul 15, 2008 | 41.90 | 43.51 | 41.60 | 42.64 | 185,692 | +0.13(+0.30%) |
Jul 14, 2008 | 43.26 | 43.26 | 42.38 | 42.51 | 134,211 | -0.40(-0.94%) |
Jul 11, 2008 | 42.46 | 43.22 | 42.20 | 42.91 | 92,506 | -0.10(-0.23%) |
Jul 10, 2008 | 42.93 | 43.30 | 42.62 | 43.01 | 192,826 | +0.33(+0.77%) |
Jul 09, 2008 | 43.90 | 43.97 | 42.66 | 42.68 | 278,068 | -1.14(-2.59%) |
Jul 08, 2008 | 42.71 | 43.82 | 42.71 | 43.82 | 345,389 | +1.21(+2.84%) |
Jul 07, 2008 | 43.01 | 43.34 | 42.13 | 42.61 | 429,594 | -0.15(-0.35%) |
Jul 04, 2008 | 43.41 | 43.51 | 42.76 | 42.76 | 433,181 | +0.00(+0.00%) |
Jul 03, 2008 | 43.41 | 43.51 | 42.76 | 42.76 | 433,181 | -0.36(-0.83%) |
Jul 02, 2008 | 44.29 | 44.29 | 43.12 | 43.12 | 346,268 | -1.00(-2.27%) |
Jul 01, 2008 | 44.12 | 44.23 | 43.43 | 44.12 | 246,138 | -0.39(-0.87%) |
Jun 30, 2008 | 43.86 | 44.74 | 43.81 | 44.51 | 291,298 | +0.62(+1.40%) |
Jun 27, 2008 | 44.19 | 44.36 | 43.68 | 43.89 | 562,429 | -0.27(-0.62%) |
Jun 26, 2008 | 44.89 | 45.05 | 44.12 | 44.16 | 294,849 | -1.37(-3.00%) |
Jun 25, 2008 | 45.32 | 46.04 | 45.32 | 45.53 | 1,037,519 | +0.50(+1.11%) |
Jun 24, 2008 | 44.82 | 45.38 | 44.64 | 45.03 | 277,373 | -0.19(-0.41%) |
Jun 23, 2008 | 45.59 | 45.67 | 45.11 | 45.22 | 114,172 | -0.31(-0.69%) |
Jun 20, 2008 | 46.33 | 46.33 | 45.39 | 45.53 | 144,396 | -1.13(-2.42%) |
Jun 19, 2008 | 46.45 | 46.72 | 46.09 | 46.66 | 189,788 | +0.33(+0.71%) |
Jun 18, 2008 | 46.79 | 46.79 | 46.09 | 46.33 | 232,081 | -0.62(-1.32%) |
Jun 17, 2008 | 47.05 | 47.12 | 46.81 | 46.95 | 174,593 | -0.07(-0.15%) |
Jun 16, 2008 | 46.76 | 47.12 | 46.51 | 47.02 | 155,526 | -0.26(-0.56%) |
Jun 13, 2008 | 46.72 | 47.29 | 46.47 | 47.29 | 91,568 | +0.79(+1.69%) |
Jun 12, 2008 | 47.01 | 47.44 | 46.27 | 46.50 | 84,671 | -0.12(-0.26%) |
Jun 11, 2008 | 47.33 | 47.58 | 46.62 | 46.62 | 47,892 | -1.16(-2.42%) |
Jun 10, 2008 | 47.80 | 48.03 | 47.43 | 47.78 | 89,420 | -0.48(-0.99%) |
Jun 09, 2008 | 48.80 | 49.01 | 48.03 | 48.26 | 137,583 | -0.54(-1.10%) |
Jun 06, 2008 | 49.52 | 49.52 | 48.80 | 48.80 | 44,905 | -1.25(-2.50%) |
Jun 05, 2008 | 48.88 | 50.14 | 48.78 | 50.05 | 60,723 | +1.37(+2.81%) |
Jun 04, 2008 | 48.41 | 48.78 | 48.41 | 48.68 | 47,021 | +0.06(+0.13%) |
Jun 03, 2008 | 49.20 | 49.21 | 48.25 | 48.62 | 273,187 | -0.36(-0.74%) |