Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.99 | 56.59 | 55.38 | 56.05 | 443,491 | -0.06(-0.11%) |
Aug 28, 2008 | 55.03 | 56.22 | 54.92 | 56.11 | 488,926 | +1.04(+1.89%) |
Aug 27, 2008 | 53.70 | 55.29 | 53.68 | 55.07 | 409,473 | +1.15(+2.13%) |
Aug 26, 2008 | 53.97 | 54.90 | 52.95 | 53.92 | 425,054 | -0.14(-0.26%) |
Aug 25, 2008 | 55.56 | 55.56 | 53.65 | 54.06 | 404,135 | -1.70(-3.05%) |
Aug 22, 2008 | 55.14 | 55.94 | 54.46 | 55.76 | 374,180 | +1.23(+2.26%) |
Aug 21, 2008 | 54.50 | 55.03 | 54.16 | 54.53 | 332,637 | -0.50(-0.91%) |
Aug 20, 2008 | 54.54 | 55.14 | 53.68 | 55.03 | 485,390 | +0.63(+1.16%) |
Aug 19, 2008 | 55.00 | 55.39 | 54.00 | 54.40 | 565,431 | -1.05(-1.89%) |
Aug 18, 2008 | 57.01 | 57.81 | 54.92 | 55.45 | 433,223 | -1.68(-2.94%) |
Aug 15, 2008 | 57.84 | 58.45 | 56.06 | 57.13 | 520,713 | +0.23(+0.40%) |
Aug 14, 2008 | 56.52 | 56.95 | 55.64 | 56.90 | 1,266,837 | -0.04(-0.07%) |
Aug 13, 2008 | 57.31 | 57.49 | 56.24 | 56.94 | 834,316 | -0.46(-0.80%) |
Aug 12, 2008 | 59.22 | 59.22 | 56.74 | 57.40 | 726,110 | -2.34(-3.92%) |
Aug 11, 2008 | 58.21 | 60.00 | 57.85 | 59.74 | 782,797 | +1.62(+2.79%) |
Aug 08, 2008 | 56.57 | 58.50 | 56.53 | 58.12 | 622,655 | +1.89(+3.36%) |
Aug 07, 2008 | 56.62 | 58.00 | 55.84 | 56.23 | 933,363 | -2.94(-4.97%) |
Aug 06, 2008 | 59.60 | 59.62 | 58.43 | 59.17 | 613,407 | -1.09(-1.81%) |
Aug 05, 2008 | 58.57 | 60.27 | 58.05 | 60.26 | 1,022,971 | +1.98(+3.40%) |
Aug 04, 2008 | 58.48 | 59.12 | 57.58 | 58.28 | 1,008,264 | -0.31(-0.53%) |
Aug 01, 2008 | 57.50 | 59.23 | 56.89 | 58.59 | 568,211 | +1.00(+1.74%) |
Jul 31, 2008 | 57.46 | 58.42 | 56.55 | 57.59 | 753,736 | -0.19(-0.33%) |
Jul 30, 2008 | 57.49 | 57.94 | 56.51 | 57.78 | 757,873 | +0.31(+0.54%) |
Jul 29, 2008 | 57.47 | 57.51 | 54.00 | 57.47 | 824,726 | +3.20(+5.90%) |
Jul 28, 2008 | 54.72 | 56.39 | 53.85 | 54.27 | 746,161 | -1.22(-2.20%) |
Jul 25, 2008 | 52.34 | 55.87 | 52.33 | 55.49 | 909,387 | +3.79(+7.33%) |
Jul 24, 2008 | 55.66 | 55.70 | 51.32 | 51.70 | 805,720 | -3.36(-6.10%) |
Jul 23, 2008 | 54.55 | 56.24 | 53.77 | 55.06 | 922,319 | +0.42(+0.77%) |
Jul 22, 2008 | 52.23 | 54.74 | 50.88 | 54.64 | 931,032 | +2.30(+4.39%) |
Jul 21, 2008 | 52.19 | 52.97 | 51.96 | 52.34 | 753,267 | +0.95(+1.85%) |
Jul 18, 2008 | 51.65 | 51.76 | 49.69 | 51.39 | 919,794 | -0.26(-0.50%) |
Jul 17, 2008 | 48.74 | 52.00 | 48.50 | 51.65 | 1,250,163 | +3.17(+6.54%) |
Jul 16, 2008 | 44.22 | 48.57 | 43.09 | 48.48 | 813,501 | +4.52(+10.28%) |
Jul 15, 2008 | 44.51 | 45.44 | 42.88 | 43.96 | 744,878 | -0.88(-1.96%) |
Jul 14, 2008 | 48.47 | 48.47 | 44.16 | 44.84 | 635,532 | -3.19(-6.64%) |
Jul 11, 2008 | 46.89 | 48.65 | 46.29 | 48.03 | 494,156 | +0.68(+1.44%) |
Jul 10, 2008 | 46.33 | 48.03 | 46.33 | 47.35 | 539,092 | +0.65(+1.39%) |
Jul 09, 2008 | 48.10 | 48.60 | 46.63 | 46.70 | 568,754 | -1.40(-2.91%) |
Jul 08, 2008 | 44.99 | 48.16 | 44.58 | 48.10 | 756,145 | +2.99(+6.63%) |
Jul 07, 2008 | 45.99 | 46.15 | 43.70 | 45.11 | 1,003,644 | -0.72(-1.57%) |
Jul 04, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | +0.00(+0.00%) |
Jul 03, 2008 | 47.56 | 48.31 | 45.83 | 45.83 | 382,707 | -1.71(-3.60%) |
Jul 02, 2008 | 48.92 | 49.47 | 47.51 | 47.54 | 468,524 | -1.17(-2.40%) |
Jul 01, 2008 | 48.76 | 48.79 | 46.92 | 48.71 | 609,655 | +0.60(+1.25%) |
Jun 30, 2008 | 49.50 | 49.66 | 48.05 | 48.11 | 578,479 | -1.55(-3.12%) |
Jun 27, 2008 | 50.37 | 50.64 | 49.32 | 49.66 | 840,850 | -0.57(-1.13%) |
Jun 26, 2008 | 49.31 | 50.71 | 49.25 | 50.23 | 439,718 | +0.33(+0.66%) |
Jun 25, 2008 | 50.02 | 51.29 | 49.55 | 49.90 | 726,779 | +0.06(+0.12%) |
Jun 24, 2008 | 49.69 | 50.51 | 49.41 | 49.84 | 832,040 | -0.33(-0.66%) |
Jun 23, 2008 | 51.30 | 51.56 | 49.71 | 50.17 | 664,239 | -0.81(-1.59%) |
Jun 20, 2008 | 50.78 | 51.56 | 50.07 | 50.98 | 1,119,011 | +0.00(+0.00%) |
Jun 19, 2008 | 51.28 | 51.49 | 49.50 | 50.98 | 909,761 | -0.17(-0.33%) |
Jun 18, 2008 | 50.96 | 51.42 | 50.09 | 51.15 | 463,508 | -0.13(-0.25%) |
Jun 17, 2008 | 51.07 | 51.82 | 50.56 | 51.28 | 878,057 | +0.27(+0.53%) |
Jun 16, 2008 | 49.12 | 51.35 | 48.70 | 51.01 | 1,113,233 | +1.98(+4.04%) |
Jun 13, 2008 | 49.88 | 50.32 | 48.16 | 49.03 | 686,969 | -0.24(-0.49%) |
Jun 12, 2008 | 50.08 | 50.73 | 48.87 | 49.27 | 548,694 | -0.35(-0.71%) |
Jun 11, 2008 | 50.41 | 50.41 | 49.35 | 49.62 | 779,451 | -0.46(-0.92%) |
Jun 10, 2008 | 50.13 | 50.40 | 49.35 | 50.08 | 749,087 | +0.28(+0.56%) |
Jun 09, 2008 | 50.68 | 50.98 | 49.42 | 49.80 | 732,463 | -1.08(-2.12%) |
Jun 06, 2008 | 51.20 | 51.57 | 50.65 | 50.88 | 758,145 | -1.07(-2.06%) |
Jun 05, 2008 | 50.76 | 52.20 | 50.62 | 51.95 | 779,231 | +1.51(+2.99%) |
Jun 04, 2008 | 50.07 | 50.48 | 49.54 | 50.44 | 877,227 | +0.29(+0.58%) |
Jun 03, 2008 | 51.37 | 51.37 | 49.56 | 50.15 | 680,642 | -0.81(-1.59%) |