Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.31 | 52.50 | 51.36 | 51.36 | 2,448,475 | -0.92(-1.75%) |
Aug 28, 2008 | 51.70 | 52.28 | 51.64 | 52.28 | 2,272,181 | +0.70(+1.36%) |
Aug 27, 2008 | 51.53 | 51.81 | 51.24 | 51.57 | 1,554,694 | +0.04(+0.09%) |
Aug 26, 2008 | 51.43 | 51.79 | 50.99 | 51.53 | 1,074,964 | +0.13(+0.26%) |
Aug 25, 2008 | 51.94 | 52.70 | 51.29 | 51.40 | 1,355,292 | -0.55(-1.06%) |
Aug 22, 2008 | 51.04 | 52.18 | 51.02 | 51.95 | 1,388,360 | +0.98(+1.92%) |
Aug 21, 2008 | 50.39 | 51.15 | 49.96 | 50.97 | 1,344,367 | +0.44(+0.88%) |
Aug 20, 2008 | 50.71 | 50.91 | 50.06 | 50.52 | 2,060,107 | +0.27(+0.53%) |
Aug 19, 2008 | 49.56 | 50.92 | 49.12 | 50.26 | 2,312,409 | +0.07(+0.14%) |
Aug 18, 2008 | 51.05 | 51.48 | 49.94 | 50.19 | 1,831,656 | -0.76(-1.48%) |
Aug 15, 2008 | 50.23 | 51.48 | 50.21 | 50.94 | 0 | +0.81(+1.61%) |
Aug 14, 2008 | 49.75 | 50.44 | 49.44 | 50.13 | 1,617,535 | +0.12(+0.23%) |
Aug 13, 2008 | 49.81 | 50.33 | 49.53 | 50.02 | 1,408,266 | +0.28(+0.57%) |
Aug 12, 2008 | 49.92 | 50.19 | 49.52 | 49.73 | 1,476,591 | -0.26(-0.52%) |
Aug 11, 2008 | 50.46 | 50.60 | 49.72 | 49.99 | 2,195,962 | -0.69(-1.37%) |
Aug 08, 2008 | 48.70 | 50.80 | 48.40 | 50.68 | 2,905,297 | +1.84(+3.77%) |
Aug 07, 2008 | 49.33 | 49.80 | 48.83 | 48.84 | 2,533,186 | -0.93(-1.88%) |
Aug 06, 2008 | 51.04 | 51.25 | 49.71 | 49.78 | 3,401,594 | -1.30(-2.54%) |
Aug 05, 2008 | 50.79 | 51.14 | 50.29 | 51.08 | 2,188,937 | +0.82(+1.63%) |
Aug 04, 2008 | 49.64 | 50.72 | 49.64 | 50.26 | 1,974,584 | +0.49(+0.98%) |
Aug 01, 2008 | 49.73 | 50.38 | 49.73 | 49.77 | 1,712,140 | +0.00(+0.00%) |
Jul 31, 2008 | 49.39 | 50.44 | 49.21 | 49.77 | 1,938,563 | +0.20(+0.41%) |
Jul 30, 2008 | 49.53 | 50.06 | 49.00 | 49.56 | 1,325,346 | +0.26(+0.52%) |
Jul 29, 2008 | 48.91 | 49.72 | 48.54 | 49.31 | 1,916,639 | +0.43(+0.87%) |
Jul 28, 2008 | 49.83 | 49.96 | 48.77 | 48.88 | 1,172,282 | -1.18(-2.36%) |
Jul 25, 2008 | 50.04 | 50.78 | 49.84 | 50.06 | 1,776,757 | +0.28(+0.57%) |
Jul 24, 2008 | 51.56 | 51.56 | 49.41 | 49.78 | 4,654,226 | -2.53(-4.84%) |
Jul 23, 2008 | 49.36 | 52.31 | 48.65 | 52.31 | 2,044,578 | +2.60(+5.24%) |
Jul 22, 2008 | 48.19 | 50.12 | 47.80 | 49.71 | 2,137,165 | +1.21(+2.49%) |
Jul 21, 2008 | 47.64 | 48.76 | 47.39 | 48.50 | 1,482,424 | +0.84(+1.77%) |
Jul 18, 2008 | 48.00 | 48.59 | 47.42 | 47.65 | 1,937,691 | -0.33(-0.69%) |
Jul 17, 2008 | 47.64 | 48.52 | 46.92 | 47.98 | 1,795,716 | +0.35(+0.73%) |
Jul 16, 2008 | 47.50 | 47.87 | 46.67 | 47.64 | 2,577,049 | -0.20(-0.41%) |
Jul 15, 2008 | 47.64 | 48.36 | 47.19 | 47.83 | 2,133,358 | -0.69(-1.43%) |
Jul 14, 2008 | 48.96 | 49.24 | 48.11 | 48.52 | 1,516,907 | +0.03(+0.06%) |
Jul 11, 2008 | 48.80 | 49.29 | 48.31 | 48.50 | 2,035,340 | -0.96(-1.94%) |
Jul 10, 2008 | 49.22 | 49.62 | 48.48 | 49.46 | 1,693,729 | +0.19(+0.38%) |
Jul 09, 2008 | 50.21 | 50.36 | 49.16 | 49.27 | 1,553,838 | -0.82(-1.63%) |
Jul 08, 2008 | 48.14 | 50.15 | 47.89 | 50.09 | 2,291,071 | +1.88(+3.89%) |
Jul 07, 2008 | 48.51 | 49.25 | 47.81 | 48.21 | 2,175,372 | -0.31(-0.64%) |
Jul 04, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,264 | +0.00(+0.00%) |
Jul 03, 2008 | 49.11 | 49.34 | 48.14 | 48.52 | 1,007,264 | -0.28(-0.58%) |
Jul 02, 2008 | 48.76 | 49.83 | 48.76 | 48.81 | 1,469,269 | +0.05(+0.11%) |
Jul 01, 2008 | 49.48 | 49.48 | 48.01 | 48.76 | 3,061,023 | -0.94(-1.90%) |
Jun 30, 2008 | 50.02 | 50.88 | 49.56 | 49.70 | 2,105,183 | -0.71(-1.41%) |
Jun 27, 2008 | 49.51 | 50.67 | 49.37 | 50.41 | 3,638,804 | +1.14(+2.31%) |
Jun 26, 2008 | 50.49 | 50.49 | 49.18 | 49.27 | 1,553,822 | -1.25(-2.48%) |
Jun 25, 2008 | 49.77 | 51.05 | 49.58 | 50.52 | 2,479,234 | +1.03(+2.08%) |
Jun 24, 2008 | 50.54 | 50.57 | 49.36 | 49.49 | 2,944,191 | -1.34(-2.64%) |
Jun 23, 2008 | 50.76 | 51.25 | 50.62 | 50.84 | 1,813,975 | +0.09(+0.17%) |
Jun 20, 2008 | 50.84 | 51.25 | 50.09 | 50.75 | 5,841,809 | +0.92(+1.86%) |
Jun 19, 2008 | 49.19 | 50.12 | 48.93 | 49.82 | 2,430,287 | +0.70(+1.43%) |
Jun 18, 2008 | 49.59 | 49.89 | 48.84 | 49.12 | 2,508,682 | -0.97(-1.93%) |
Jun 17, 2008 | 49.15 | 51.24 | 49.12 | 50.09 | 1,778,755 | -0.49(-0.97%) |
Jun 16, 2008 | 49.56 | 50.69 | 49.19 | 50.58 | 2,116,871 | +0.79(+1.59%) |
Jun 13, 2008 | 49.51 | 50.12 | 49.14 | 49.79 | 2,274,531 | +0.41(+0.83%) |
Jun 12, 2008 | 49.16 | 49.94 | 49.06 | 49.38 | 2,824,854 | +0.48(+0.98%) |
Jun 11, 2008 | 49.95 | 50.13 | 48.90 | 48.90 | 2,981,357 | -1.24(-2.46%) |
Jun 10, 2008 | 50.13 | 50.49 | 49.80 | 50.13 | 2,494,173 | -0.35(-0.69%) |
Jun 09, 2008 | 50.75 | 51.10 | 50.24 | 50.48 | 1,808,213 | -0.20(-0.40%) |
Jun 06, 2008 | 50.87 | 51.37 | 50.35 | 50.68 | 2,247,072 | -0.93(-1.81%) |
Jun 05, 2008 | 51.42 | 51.85 | 51.22 | 51.62 | 1,709,257 | +0.23(+0.45%) |
Jun 04, 2008 | 50.80 | 51.51 | 50.68 | 51.39 | 1,146,860 | +0.25(+0.49%) |
Jun 03, 2008 | 51.02 | 51.53 | 50.92 | 51.14 | 2,718,898 | +0.15(+0.30%) |