Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.99 | 47.28 | 46.63 | 46.73 | 0 | -0.58(-1.23%) |
Aug 28, 2008 | 47.27 | 47.69 | 47.08 | 47.31 | 540,320 | +0.19(+0.40%) |
Aug 27, 2008 | 46.72 | 47.49 | 46.67 | 47.13 | 458,832 | +0.57(+1.22%) |
Aug 26, 2008 | 46.12 | 46.95 | 45.95 | 46.56 | 382,429 | +0.54(+1.17%) |
Aug 25, 2008 | 47.95 | 48.06 | 45.98 | 46.02 | 425,748 | -1.67(-3.50%) |
Aug 22, 2008 | 47.50 | 47.69 | 46.87 | 47.69 | 0 | +0.49(+1.04%) |
Aug 21, 2008 | 46.66 | 47.65 | 46.49 | 47.20 | 643,435 | +0.25(+0.54%) |
Aug 20, 2008 | 47.72 | 47.78 | 46.66 | 46.95 | 610,947 | -0.76(-1.59%) |
Aug 19, 2008 | 48.34 | 48.54 | 47.26 | 47.71 | 1,024,472 | -1.07(-2.18%) |
Aug 18, 2008 | 49.73 | 50.06 | 48.56 | 48.77 | 592,968 | -0.78(-1.56%) |
Aug 15, 2008 | 49.26 | 50.52 | 48.92 | 49.55 | 0 | +0.61(+1.25%) |
Aug 14, 2008 | 46.98 | 49.18 | 46.98 | 48.94 | 897,418 | +1.19(+2.50%) |
Aug 13, 2008 | 47.89 | 47.98 | 46.90 | 47.74 | 1,018,460 | +0.33(+0.69%) |
Aug 12, 2008 | 47.45 | 47.88 | 47.10 | 47.42 | 991,793 | -0.22(-0.45%) |
Aug 11, 2008 | 47.04 | 47.98 | 46.23 | 47.63 | 559,584 | +0.41(+0.87%) |
Aug 08, 2008 | 45.66 | 47.36 | 45.66 | 47.22 | 840,644 | +1.56(+3.43%) |
Aug 07, 2008 | 44.60 | 45.68 | 44.35 | 45.66 | 612,278 | +0.80(+1.78%) |
Aug 06, 2008 | 43.58 | 44.86 | 43.22 | 44.86 | 525,357 | +1.07(+2.43%) |
Aug 05, 2008 | 43.21 | 43.96 | 43.10 | 43.79 | 344,273 | +0.77(+1.78%) |
Aug 04, 2008 | 43.29 | 43.29 | 42.67 | 43.03 | 479,121 | -0.53(-1.21%) |
Aug 01, 2008 | 43.14 | 43.93 | 42.49 | 43.56 | 396,853 | +0.58(+1.35%) |
Jul 31, 2008 | 42.98 | 43.55 | 42.54 | 42.98 | 415,805 | -0.63(-1.45%) |
Jul 30, 2008 | 43.92 | 44.01 | 42.97 | 43.61 | 487,025 | +0.43(+1.00%) |
Jul 29, 2008 | 43.18 | 43.27 | 41.40 | 43.18 | 653,060 | +1.74(+4.19%) |
Jul 28, 2008 | 42.69 | 43.05 | 40.96 | 41.44 | 596,107 | -1.16(-2.73%) |
Jul 25, 2008 | 42.74 | 43.20 | 42.24 | 42.60 | 365,566 | -0.27(-0.63%) |
Jul 24, 2008 | 43.93 | 43.93 | 42.80 | 42.87 | 439,442 | -0.72(-1.66%) |
Jul 23, 2008 | 43.10 | 44.69 | 43.10 | 43.59 | 557,680 | +0.44(+1.02%) |
Jul 22, 2008 | 42.16 | 43.19 | 41.67 | 43.15 | 328,126 | +0.86(+2.04%) |
Jul 21, 2008 | 42.91 | 43.15 | 41.82 | 42.29 | 259,855 | -0.21(-0.49%) |
Jul 18, 2008 | 42.60 | 42.99 | 42.41 | 42.50 | 323,982 | -0.09(-0.21%) |
Jul 17, 2008 | 41.88 | 42.78 | 40.73 | 42.59 | 688,064 | +0.83(+2.00%) |
Jul 16, 2008 | 40.64 | 41.82 | 40.24 | 41.75 | 388,787 | +1.36(+3.36%) |
Jul 15, 2008 | 40.52 | 41.15 | 39.31 | 40.40 | 621,622 | -0.12(-0.29%) |
Jul 14, 2008 | 40.90 | 41.16 | 40.23 | 40.52 | 844,617 | +0.07(+0.17%) |
Jul 11, 2008 | 39.99 | 40.99 | 39.69 | 40.45 | 577,246 | -0.54(-1.31%) |
Jul 10, 2008 | 41.59 | 42.11 | 40.62 | 40.99 | 528,368 | -0.48(-1.15%) |
Jul 09, 2008 | 42.55 | 42.91 | 41.34 | 41.46 | 610,357 | -0.79(-1.87%) |
Jul 08, 2008 | 40.84 | 42.39 | 39.36 | 42.25 | 1,060,810 | +1.47(+3.60%) |
Jul 07, 2008 | 42.27 | 43.17 | 40.67 | 40.78 | 1,062,693 | -1.05(-2.51%) |
Jul 04, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | +0.00(+0.00%) |
Jul 03, 2008 | 42.86 | 43.37 | 41.53 | 41.84 | 818,287 | -0.65(-1.53%) |
Jul 02, 2008 | 41.96 | 42.69 | 41.92 | 42.48 | 1,202,607 | +0.64(+1.53%) |
Jul 01, 2008 | 41.66 | 42.13 | 40.90 | 41.84 | 1,558,612 | -0.16(-0.37%) |
Jun 30, 2008 | 42.27 | 42.99 | 41.67 | 42.00 | 927,211 | -0.93(-2.17%) |
Jun 27, 2008 | 43.23 | 43.36 | 42.19 | 42.93 | 1,508,276 | -0.43(-1.00%) |
Jun 26, 2008 | 45.38 | 45.38 | 43.18 | 43.36 | 1,134,392 | -2.18(-4.78%) |
Jun 25, 2008 | 45.52 | 46.13 | 45.14 | 45.54 | 573,966 | +0.27(+0.59%) |
Jun 24, 2008 | 46.73 | 46.84 | 44.92 | 45.27 | 1,292,961 | -1.77(-3.77%) |
Jun 23, 2008 | 47.64 | 48.52 | 46.79 | 47.04 | 1,168,727 | -0.77(-1.62%) |
Jun 20, 2008 | 48.83 | 49.18 | 47.16 | 47.82 | 1,204,635 | -1.65(-3.33%) |
Jun 19, 2008 | 48.21 | 49.68 | 47.39 | 49.47 | 935,191 | +1.48(+3.07%) |
Jun 18, 2008 | 49.40 | 49.40 | 47.27 | 47.99 | 961,470 | -1.52(-3.07%) |
Jun 17, 2008 | 48.66 | 50.64 | 48.44 | 49.51 | 1,733,265 | +1.13(+2.33%) |
Jun 16, 2008 | 46.87 | 48.92 | 46.87 | 48.39 | 980,900 | +1.31(+2.79%) |
Jun 13, 2008 | 46.27 | 47.07 | 46.11 | 47.07 | 531,377 | +1.02(+2.22%) |
Jun 12, 2008 | 45.98 | 46.75 | 45.58 | 46.05 | 378,958 | +0.08(+0.18%) |
Jun 11, 2008 | 46.54 | 46.81 | 45.90 | 45.97 | 418,084 | -0.93(-1.99%) |
Jun 10, 2008 | 46.83 | 47.29 | 46.53 | 46.90 | 402,598 | -0.77(-1.63%) |
Jun 09, 2008 | 47.69 | 47.87 | 47.07 | 47.68 | 484,868 | +0.14(+0.30%) |
Jun 06, 2008 | 48.36 | 48.36 | 47.33 | 47.54 | 308,279 | -1.10(-2.27%) |
Jun 05, 2008 | 47.88 | 48.64 | 47.63 | 48.64 | 343,868 | +0.75(+1.57%) |
Jun 04, 2008 | 45.99 | 48.15 | 45.84 | 47.89 | 612,783 | +1.69(+3.66%) |
Jun 03, 2008 | 46.60 | 46.92 | 45.93 | 46.19 | 658,332 | -0.50(-1.07%) |