Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.51 | 51.97 | 50.59 | 51.35 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.48 | 51.67 | 50.18 | 51.65 | 1,754,443 | +1.74(+3.49%) |
Aug 27, 2008 | 49.40 | 50.33 | 49.14 | 49.90 | 850,828 | +0.29(+0.58%) |
Aug 26, 2008 | 49.69 | 50.53 | 49.15 | 49.62 | 650,257 | +0.01(+0.02%) |
Aug 25, 2008 | 50.69 | 51.04 | 49.46 | 49.60 | 826,881 | -1.83(-3.56%) |
Aug 22, 2008 | 50.48 | 51.62 | 49.45 | 51.44 | 0 | +1.46(+2.93%) |
Aug 21, 2008 | 49.10 | 50.40 | 49.03 | 49.97 | 1,140,032 | -0.63(-1.25%) |
Aug 20, 2008 | 50.37 | 50.88 | 49.65 | 50.61 | 841,824 | +0.24(+0.49%) |
Aug 19, 2008 | 50.51 | 50.72 | 49.62 | 50.36 | 983,384 | -0.66(-1.29%) |
Aug 18, 2008 | 52.58 | 52.87 | 50.54 | 51.02 | 927,797 | -1.32(-2.52%) |
Aug 15, 2008 | 53.37 | 53.57 | 50.99 | 52.34 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.55 | 53.31 | 50.55 | 53.26 | 712,412 | +1.16(+2.23%) |
Aug 13, 2008 | 51.92 | 52.77 | 51.06 | 52.09 | 1,228,037 | +0.21(+0.41%) |
Aug 12, 2008 | 51.65 | 53.03 | 50.89 | 51.88 | 1,455,426 | -0.35(-0.67%) |
Aug 11, 2008 | 50.57 | 52.66 | 50.23 | 52.23 | 1,650,742 | +1.37(+2.69%) |
Aug 08, 2008 | 47.77 | 51.35 | 47.77 | 50.86 | 1,329,814 | +2.29(+4.71%) |
Aug 07, 2008 | 49.38 | 49.76 | 48.11 | 48.58 | 1,256,504 | -1.31(-2.63%) |
Aug 06, 2008 | 49.59 | 50.45 | 48.83 | 49.89 | 1,145,089 | -0.23(-0.46%) |
Aug 05, 2008 | 48.25 | 50.21 | 48.00 | 50.12 | 1,335,351 | +2.56(+5.37%) |
Aug 04, 2008 | 48.36 | 48.61 | 47.38 | 47.57 | 1,059,802 | -0.76(-1.57%) |
Aug 01, 2008 | 49.35 | 49.80 | 48.06 | 48.33 | 1,187,000 | -1.43(-2.88%) |
Jul 31, 2008 | 49.68 | 50.66 | 48.98 | 49.76 | 1,090,296 | -0.97(-1.92%) |
Jul 30, 2008 | 50.00 | 51.05 | 49.22 | 50.73 | 1,635,129 | +0.79(+1.59%) |
Jul 29, 2008 | 49.94 | 51.34 | 47.88 | 49.94 | 3,172,807 | +2.83(+6.01%) |
Jul 28, 2008 | 49.77 | 50.43 | 46.91 | 47.11 | 1,685,369 | -2.45(-4.94%) |
Jul 25, 2008 | 49.03 | 50.29 | 48.79 | 49.56 | 1,325,021 | +0.59(+1.19%) |
Jul 24, 2008 | 51.94 | 51.95 | 48.53 | 48.97 | 2,281,395 | -3.25(-6.22%) |
Jul 23, 2008 | 51.33 | 53.18 | 50.42 | 52.22 | 2,007,725 | +1.30(+2.56%) |
Jul 22, 2008 | 48.48 | 51.25 | 48.05 | 50.92 | 1,179,503 | +2.20(+4.51%) |
Jul 21, 2008 | 48.96 | 49.39 | 47.91 | 48.72 | 979,683 | +0.12(+0.25%) |
Jul 18, 2008 | 49.45 | 49.61 | 48.08 | 48.60 | 1,787,670 | -0.62(-1.26%) |
Jul 17, 2008 | 45.92 | 49.67 | 45.92 | 49.22 | 2,032,349 | +0.95(+1.97%) |
Jul 16, 2008 | 45.92 | 48.55 | 45.36 | 48.27 | 2,328,596 | +2.43(+5.30%) |
Jul 15, 2008 | 46.93 | 47.83 | 45.61 | 45.84 | 2,292,389 | -1.39(-2.95%) |
Jul 14, 2008 | 49.89 | 49.91 | 46.96 | 47.23 | 1,189,479 | -1.78(-3.63%) |
Jul 11, 2008 | 48.05 | 50.05 | 47.51 | 49.01 | 1,847,623 | -0.09(-0.18%) |
Jul 10, 2008 | 48.68 | 50.50 | 48.09 | 49.10 | 1,419,698 | +0.63(+1.29%) |
Jul 09, 2008 | 51.46 | 52.51 | 48.25 | 48.48 | 1,519,542 | -3.20(-6.19%) |
Jul 08, 2008 | 48.26 | 52.20 | 47.77 | 51.68 | 1,447,789 | +3.42(+7.08%) |
Jul 07, 2008 | 49.50 | 49.94 | 47.87 | 48.26 | 1,143,921 | -0.67(-1.38%) |
Jul 04, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,943 | +0.00(+0.00%) |
Jul 03, 2008 | 49.49 | 50.26 | 48.92 | 48.94 | 594,943 | -0.46(-0.93%) |
Jul 02, 2008 | 50.40 | 50.63 | 49.34 | 49.40 | 1,453,756 | -0.39(-0.78%) |
Jul 01, 2008 | 48.97 | 49.78 | 47.82 | 49.78 | 1,285,700 | +0.39(+0.80%) |
Jun 30, 2008 | 49.59 | 50.35 | 48.01 | 49.39 | 1,252,672 | +0.10(+0.21%) |
Jun 27, 2008 | 49.86 | 50.45 | 48.57 | 49.29 | 1,187,146 | -0.70(-1.41%) |
Jun 26, 2008 | 51.76 | 52.31 | 49.83 | 49.99 | 986,208 | -3.16(-5.95%) |
Jun 25, 2008 | 52.04 | 53.83 | 52.04 | 53.16 | 943,946 | +1.27(+2.44%) |
Jun 24, 2008 | 51.12 | 52.46 | 50.85 | 51.89 | 945,609 | +0.73(+1.42%) |
Jun 23, 2008 | 52.35 | 53.16 | 51.16 | 51.16 | 679,048 | -1.04(-1.99%) |
Jun 20, 2008 | 53.14 | 53.26 | 51.90 | 52.20 | 1,259,211 | -1.31(-2.45%) |
Jun 19, 2008 | 53.40 | 53.86 | 52.02 | 53.52 | 1,536,123 | -0.02(-0.04%) |
Jun 18, 2008 | 54.41 | 54.41 | 53.29 | 53.54 | 957,255 | -0.86(-1.58%) |
Jun 17, 2008 | 56.45 | 56.45 | 54.36 | 54.40 | 906,369 | -1.77(-3.15%) |
Jun 16, 2008 | 55.55 | 56.32 | 55.25 | 56.17 | 872,122 | +0.08(+0.14%) |
Jun 13, 2008 | 54.70 | 56.09 | 54.14 | 56.09 | 750,907 | +1.78(+3.28%) |
Jun 12, 2008 | 55.04 | 55.84 | 53.43 | 54.31 | 1,255,793 | +0.29(+0.53%) |
Jun 11, 2008 | 55.72 | 55.77 | 53.81 | 54.02 | 1,004,797 | -1.53(-2.76%) |
Jun 10, 2008 | 55.67 | 56.69 | 54.56 | 55.56 | 1,610,607 | +0.08(+0.14%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.34 | 55.48 | 1,024,391 | -1.29(-2.27%) |
Jun 06, 2008 | 59.30 | 59.61 | 56.55 | 56.77 | 1,353,882 | -3.38(-5.62%) |
Jun 05, 2008 | 58.78 | 60.35 | 58.57 | 60.15 | 1,089,623 | +1.79(+3.06%) |
Jun 04, 2008 | 57.41 | 58.93 | 57.33 | 58.36 | 1,282,677 | +0.45(+0.77%) |
Jun 03, 2008 | 57.95 | 58.39 | 56.63 | 57.92 | 846,087 | +0.50(+0.87%) |