Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.84 | 49.93 | 48.19 | 48.75 | 0 | -0.67(-1.36%) |
Aug 28, 2008 | 51.08 | 51.62 | 48.36 | 49.42 | 2,515,801 | -1.31(-2.59%) |
Aug 27, 2008 | 51.31 | 51.32 | 49.86 | 50.73 | 2,263,190 | +1.17(+2.37%) |
Aug 26, 2008 | 48.40 | 49.87 | 48.34 | 49.56 | 1,697,944 | +1.64(+3.41%) |
Aug 25, 2008 | 48.08 | 48.22 | 46.79 | 47.92 | 2,305,203 | -0.26(-0.54%) |
Aug 22, 2008 | 48.55 | 48.58 | 47.30 | 48.18 | 0 | -0.64(-1.31%) |
Aug 21, 2008 | 47.99 | 49.55 | 47.38 | 48.82 | 3,506,540 | +1.20(+2.51%) |
Aug 20, 2008 | 46.18 | 47.83 | 45.40 | 47.63 | 2,560,444 | +1.74(+3.80%) |
Aug 19, 2008 | 43.83 | 45.91 | 43.83 | 45.88 | 1,751,518 | +2.08(+4.74%) |
Aug 18, 2008 | 45.13 | 46.04 | 43.53 | 43.81 | 1,893,406 | -1.26(-2.79%) |
Aug 15, 2008 | 45.84 | 45.84 | 44.20 | 45.06 | 0 | -0.90(-1.95%) |
Aug 14, 2008 | 46.12 | 46.59 | 45.13 | 45.96 | 3,031,491 | -0.42(-0.92%) |
Aug 13, 2008 | 43.24 | 46.60 | 43.17 | 46.38 | 3,636,238 | +3.16(+7.30%) |
Aug 12, 2008 | 43.14 | 43.69 | 42.55 | 43.23 | 2,533,058 | +0.50(+1.17%) |
Aug 11, 2008 | 42.68 | 42.81 | 41.26 | 42.73 | 2,129,158 | +0.09(+0.22%) |
Aug 08, 2008 | 43.48 | 43.65 | 42.12 | 42.63 | 2,938,429 | -1.03(-2.37%) |
Aug 07, 2008 | 45.39 | 45.73 | 43.61 | 43.67 | 2,827,391 | -1.41(-3.13%) |
Aug 06, 2008 | 42.78 | 45.53 | 42.78 | 45.08 | 2,660,842 | +2.33(+5.45%) |
Aug 05, 2008 | 42.97 | 44.11 | 41.53 | 42.75 | 4,607,961 | -0.96(-2.21%) |
Aug 04, 2008 | 47.39 | 47.45 | 43.10 | 43.71 | 3,783,366 | -2.70(-5.82%) |
Aug 01, 2008 | 45.82 | 47.68 | 45.82 | 46.42 | 2,236,966 | +0.54(+1.18%) |
Jul 31, 2008 | 47.43 | 47.43 | 45.42 | 45.88 | 2,083,431 | -2.08(-4.33%) |
Jul 30, 2008 | 44.76 | 48.19 | 44.12 | 47.95 | 3,354,803 | +3.36(+7.55%) |
Jul 29, 2008 | 46.03 | 46.17 | 44.17 | 44.59 | 3,463,078 | -1.78(-3.84%) |
Jul 28, 2008 | 47.64 | 47.70 | 45.74 | 46.37 | 3,166,626 | -0.67(-1.43%) |
Jul 25, 2008 | 46.72 | 48.49 | 46.48 | 47.04 | 2,448,458 | +0.53(+1.14%) |
Jul 24, 2008 | 46.59 | 48.15 | 44.69 | 46.51 | 3,396,188 | +0.09(+0.20%) |
Jul 23, 2008 | 48.84 | 49.18 | 46.03 | 46.42 | 3,338,147 | -2.50(-5.11%) |
Jul 22, 2008 | 51.35 | 51.70 | 48.62 | 48.92 | 2,935,336 | -3.18(-6.10%) |
Jul 21, 2008 | 50.54 | 52.21 | 49.63 | 52.09 | 2,012,512 | +1.88(+3.73%) |
Jul 18, 2008 | 50.03 | 51.44 | 49.42 | 50.22 | 1,983,965 | +0.56(+1.12%) |
Jul 17, 2008 | 52.64 | 53.30 | 48.38 | 49.66 | 3,551,780 | -2.49(-4.78%) |
Jul 16, 2008 | 53.11 | 54.00 | 50.79 | 52.16 | 3,480,651 | -1.47(-2.75%) |
Jul 15, 2008 | 56.21 | 57.03 | 53.57 | 53.63 | 2,322,950 | -3.09(-5.44%) |
Jul 14, 2008 | 56.67 | 57.40 | 55.62 | 56.72 | 1,618,381 | +0.35(+0.62%) |
Jul 11, 2008 | 55.88 | 57.32 | 55.56 | 56.37 | 2,349,516 | +0.76(+1.36%) |
Jul 10, 2008 | 52.27 | 55.61 | 52.16 | 55.61 | 2,428,247 | +3.28(+6.27%) |
Jul 09, 2008 | 53.63 | 54.94 | 52.12 | 52.33 | 2,948,413 | -0.87(-1.64%) |
Jul 08, 2008 | 54.75 | 54.78 | 51.48 | 53.21 | 4,201,868 | -1.68(-3.06%) |
Jul 07, 2008 | 57.37 | 57.47 | 52.69 | 54.89 | 4,295,860 | -2.52(-4.38%) |
Jul 04, 2008 | 59.12 | 59.39 | 56.59 | 57.40 | 2,197,753 | +0.00(+0.00%) |
Jul 03, 2008 | 59.12 | 59.39 | 56.59 | 57.40 | 2,197,753 | -1.46(-2.48%) |
Jul 02, 2008 | 62.54 | 63.44 | 58.62 | 58.86 | 3,396,266 | -2.66(-4.33%) |
Jul 01, 2008 | 59.90 | 61.96 | 59.72 | 61.52 | 3,257,172 | +1.12(+1.85%) |
Jun 30, 2008 | 60.95 | 61.25 | 60.18 | 60.41 | 2,285,536 | +0.29(+0.47%) |
Jun 27, 2008 | 59.39 | 61.20 | 59.39 | 60.12 | 2,150,452 | +0.33(+0.55%) |
Jun 26, 2008 | 58.10 | 59.86 | 57.91 | 59.79 | 2,439,714 | +1.25(+2.14%) |
Jun 25, 2008 | 60.18 | 60.19 | 56.47 | 58.54 | 2,785,977 | -1.87(-3.09%) |
Jun 24, 2008 | 63.40 | 63.40 | 60.24 | 60.41 | 2,760,829 | -0.73(-1.20%) |
Jun 23, 2008 | 59.67 | 61.71 | 58.77 | 61.14 | 2,708,425 | +1.86(+3.14%) |
Jun 20, 2008 | 59.35 | 60.34 | 59.06 | 59.28 | 2,422,063 | +0.66(+1.13%) |
Jun 19, 2008 | 61.69 | 61.73 | 58.52 | 58.62 | 2,278,058 | -2.78(-4.52%) |
Jun 18, 2008 | 61.22 | 61.56 | 59.89 | 61.39 | 1,723,143 | +0.40(+0.66%) |
Jun 17, 2008 | 59.42 | 61.39 | 59.23 | 60.99 | 1,791,017 | +1.65(+2.78%) |
Jun 16, 2008 | 58.46 | 59.91 | 58.38 | 59.34 | 1,931,151 | +1.40(+2.42%) |
Jun 13, 2008 | 58.21 | 58.99 | 56.86 | 57.94 | 2,030,122 | -0.62(-1.05%) |
Jun 12, 2008 | 58.55 | 59.18 | 57.84 | 58.55 | 1,998,409 | +0.18(+0.30%) |
Jun 11, 2008 | 58.24 | 59.09 | 58.15 | 58.38 | 2,100,327 | +0.29(+0.49%) |
Jun 10, 2008 | 58.56 | 59.93 | 57.13 | 58.09 | 2,374,279 | -1.37(-2.30%) |
Jun 09, 2008 | 58.84 | 60.38 | 58.40 | 59.46 | 1,994,941 | +0.79(+1.35%) |
Jun 06, 2008 | 58.35 | 60.43 | 58.35 | 58.66 | 3,161,369 | +0.52(+0.89%) |
Jun 05, 2008 | 55.15 | 58.19 | 55.02 | 58.14 | 3,815,423 | +3.44(+6.29%) |
Jun 04, 2008 | 56.64 | 56.98 | 54.53 | 54.70 | 4,113,845 | -0.79(-1.43%) |
Jun 03, 2008 | 56.79 | 57.28 | 55.44 | 55.50 | 2,931,650 | -1.19(-2.10%) |