Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2008 | 50.60 | 50.77 | 49.62 | 49.62 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 50.60 | 50.77 | 49.62 | 49.62 | 0 | -1.47(-2.88%) |
Aug 28, 2008 | 47.50 | 51.29 | 47.50 | 51.09 | 3,742,445 | +4.31(+9.21%) |
Aug 27, 2008 | 46.22 | 47.27 | 45.45 | 46.78 | 891,329 | +0.50(+1.08%) |
Aug 26, 2008 | 45.68 | 46.43 | 45.40 | 46.28 | 825,596 | +0.62(+1.36%) |
Aug 25, 2008 | 46.97 | 47.55 | 45.54 | 45.66 | 1,302,875 | -1.58(-3.34%) |
Aug 23, 2008 | 46.54 | 47.60 | 46.07 | 47.24 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 46.54 | 47.60 | 46.07 | 47.24 | 0 | +1.15(+2.50%) |
Aug 21, 2008 | 45.22 | 46.45 | 44.59 | 46.09 | 1,815,671 | +0.33(+0.72%) |
Aug 20, 2008 | 45.63 | 46.33 | 45.00 | 45.76 | 2,027,004 | +0.38(+0.84%) |
Aug 19, 2008 | 46.11 | 46.21 | 44.74 | 45.38 | 2,407,773 | -1.24(-2.66%) |
Aug 18, 2008 | 47.73 | 48.00 | 46.36 | 46.62 | 1,590,184 | -1.23(-2.57%) |
Aug 16, 2008 | 48.56 | 48.90 | 47.28 | 47.85 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 48.56 | 48.90 | 47.28 | 47.85 | 0 | -0.39(-0.81%) |
Aug 14, 2008 | 47.13 | 48.52 | 47.07 | 48.24 | 1,376,866 | +0.67(+1.41%) |
Aug 13, 2008 | 48.10 | 48.21 | 47.10 | 47.57 | 1,427,614 | -1.22(-2.50%) |
Aug 12, 2008 | 49.37 | 49.61 | 48.38 | 48.79 | 2,844,338 | -0.82(-1.65%) |
Aug 11, 2008 | 49.60 | 50.03 | 48.02 | 49.61 | 1,838,850 | -0.22(-0.44%) |
Aug 08, 2008 | 47.83 | 50.10 | 47.51 | 49.83 | 2,113,337 | +1.69(+3.51%) |
Aug 07, 2008 | 49.19 | 49.68 | 47.80 | 48.14 | 2,494,538 | -1.51(-3.04%) |
Aug 06, 2008 | 50.00 | 50.00 | 49.15 | 49.65 | 1,651,706 | -0.55(-1.10%) |
Aug 05, 2008 | 49.00 | 50.47 | 48.71 | 50.20 | 2,166,411 | +1.92(+3.98%) |
Aug 04, 2008 | 48.95 | 48.95 | 47.82 | 48.28 | 1,466,396 | -0.42(-0.86%) |
Aug 01, 2008 | 47.87 | 49.01 | 47.43 | 48.70 | 2,121,359 | -0.02(-0.04%) |
Jul 31, 2008 | 47.91 | 49.60 | 47.38 | 48.72 | 3,168,255 | +0.38(+0.79%) |
Jul 30, 2008 | 48.51 | 49.03 | 47.01 | 48.34 | 3,693,302 | -0.22(-0.45%) |
Jul 29, 2008 | 48.56 | 49.13 | 46.27 | 48.56 | 4,680,150 | +3.97(+8.90%) |
Jul 28, 2008 | 45.68 | 46.56 | 44.50 | 44.59 | 2,117,716 | -1.28(-2.79%) |
Jul 25, 2008 | 45.03 | 46.13 | 44.61 | 45.87 | 1,852,096 | +1.12(+2.50%) |
Jul 24, 2008 | 47.33 | 47.48 | 44.54 | 44.75 | 2,394,003 | -2.47(-5.23%) |
Jul 23, 2008 | 46.93 | 47.93 | 46.12 | 47.22 | 2,694,307 | +0.38(+0.81%) |
Jul 22, 2008 | 44.80 | 46.84 | 44.50 | 46.84 | 2,553,790 | +1.58(+3.49%) |
Jul 21, 2008 | 45.55 | 46.27 | 44.94 | 45.26 | 1,308,956 | -0.81(-1.76%) |
Jul 18, 2008 | 45.45 | 46.20 | 44.52 | 46.07 | 1,965,209 | +0.66(+1.45%) |
Jul 17, 2008 | 45.76 | 45.98 | 43.79 | 45.41 | 3,527,722 | +0.18(+0.40%) |
Jul 16, 2008 | 42.04 | 45.81 | 41.40 | 45.23 | 3,048,980 | +3.19(+7.59%) |
Jul 15, 2008 | 41.28 | 43.57 | 41.00 | 42.04 | 3,581,401 | +0.69(+1.67%) |
Jul 14, 2008 | 42.68 | 42.93 | 41.25 | 41.35 | 1,794,178 | -0.77(-1.83%) |
Jul 11, 2008 | 41.48 | 43.03 | 41.26 | 42.12 | 2,279,649 | +0.08(+0.19%) |
Jul 10, 2008 | 41.22 | 42.71 | 41.22 | 42.04 | 3,110,838 | +0.74(+1.79%) |
Jul 09, 2008 | 45.00 | 45.00 | 41.12 | 41.30 | 2,422,479 | -3.95(-8.73%) |
Jul 08, 2008 | 41.22 | 45.72 | 41.22 | 45.25 | 3,064,335 | +3.93(+9.51%) |
Jul 07, 2008 | 42.62 | 43.21 | 41.08 | 41.32 | 2,313,870 | -1.20(-2.82%) |
Jul 04, 2008 | 42.54 | 43.00 | 42.04 | 42.52 | 1,048,957 | +0.00(+0.00%) |
Jul 03, 2008 | 42.54 | 43.00 | 42.04 | 42.52 | 1,048,957 | +0.33(+0.78%) |
Jul 02, 2008 | 43.73 | 43.89 | 42.19 | 42.19 | 1,673,470 | -1.48(-3.39%) |
Jul 01, 2008 | 42.19 | 43.81 | 42.00 | 43.67 | 2,285,793 | +0.96(+2.25%) |
Jun 30, 2008 | 42.56 | 43.22 | 42.24 | 42.71 | 1,474,010 | +0.14(+0.33%) |
Jun 27, 2008 | 42.59 | 43.00 | 42.16 | 42.57 | 1,699,382 | +0.11(+0.26%) |
Jun 26, 2008 | 43.54 | 44.05 | 42.39 | 42.46 | 1,565,876 | -1.60(-3.63%) |
Jun 25, 2008 | 43.73 | 44.74 | 43.60 | 44.06 | 1,352,865 | +0.50(+1.15%) |
Jun 24, 2008 | 43.22 | 43.98 | 43.01 | 43.56 | 1,219,458 | +0.09(+0.21%) |
Jun 23, 2008 | 44.38 | 44.86 | 43.43 | 43.47 | 1,306,907 | -0.63(-1.43%) |
Jun 20, 2008 | 45.22 | 45.95 | 44.04 | 44.10 | 1,953,618 | -1.38(-3.03%) |
Jun 19, 2008 | 44.79 | 45.62 | 44.63 | 45.48 | 1,284,257 | +0.58(+1.29%) |
Jun 18, 2008 | 45.17 | 45.61 | 44.63 | 44.90 | 1,348,213 | -0.32(-0.71%) |
Jun 17, 2008 | 46.80 | 47.28 | 45.21 | 45.22 | 1,010,010 | -1.68(-3.58%) |
Jun 16, 2008 | 46.31 | 46.90 | 46.14 | 46.90 | 1,133,622 | +0.23(+0.49%) |
Jun 13, 2008 | 45.97 | 46.67 | 45.33 | 46.67 | 1,286,382 | +1.15(+2.53%) |
Jun 12, 2008 | 45.32 | 46.35 | 44.92 | 45.52 | 1,114,199 | +0.27(+0.60%) |
Jun 11, 2008 | 45.78 | 46.45 | 45.18 | 45.25 | 1,362,569 | -1.08(-2.33%) |
Jun 10, 2008 | 45.82 | 46.44 | 45.08 | 46.33 | 1,441,781 | +0.64(+1.40%) |
Jun 09, 2008 | 46.31 | 46.86 | 45.61 | 45.69 | 1,430,970 | -0.39(-0.85%) |
Jun 06, 2008 | 47.57 | 47.59 | 45.97 | 46.08 | 2,339,871 | -1.80(-3.76%) |
Jun 05, 2008 | 46.46 | 47.97 | 46.10 | 47.88 | 2,063,904 | +1.55(+3.35%) |
Jun 04, 2008 | 45.83 | 46.65 | 45.83 | 46.33 | 1,283,534 | +0.46(+1.00%) |
Jun 03, 2008 | 46.19 | 46.49 | 45.28 | 45.87 | 2,051,232 | -0.28(-0.61%) |