Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 53.27 | 53.58 | 52.81 | 53.27 | 0 | -0.33(-0.62%) |
Aug 28, 2008 | 51.64 | 53.86 | 51.19 | 53.60 | 6,952,197 | +2.30(+4.49%) |
Aug 27, 2008 | 50.43 | 51.49 | 50.27 | 51.30 | 3,568,994 | +0.77(+1.52%) |
Aug 26, 2008 | 49.69 | 50.57 | 49.55 | 50.53 | 3,468,578 | +0.68(+1.36%) |
Aug 25, 2008 | 50.78 | 50.87 | 49.63 | 49.85 | 3,095,970 | -1.13(-2.22%) |
Aug 22, 2008 | 50.77 | 51.44 | 50.47 | 50.98 | 0 | +0.42(+0.84%) |
Aug 21, 2008 | 49.58 | 50.95 | 49.44 | 50.56 | 5,198,174 | +0.49(+0.98%) |
Aug 20, 2008 | 49.52 | 50.25 | 49.07 | 50.07 | 4,063,387 | +0.63(+1.27%) |
Aug 19, 2008 | 50.07 | 50.27 | 49.24 | 49.44 | 3,768,536 | -0.85(-1.68%) |
Aug 18, 2008 | 50.67 | 51.27 | 49.67 | 50.29 | 4,998,075 | -0.02(-0.05%) |
Aug 15, 2008 | 51.37 | 51.54 | 49.48 | 50.31 | 0 | -0.19(-0.37%) |
Aug 14, 2008 | 51.07 | 51.36 | 50.23 | 50.50 | 9,209,598 | -0.15(-0.30%) |
Aug 13, 2008 | 47.12 | 50.85 | 46.04 | 50.65 | 38,044,688 | -1.70(-3.24%) |
Aug 12, 2008 | 52.09 | 53.33 | 51.64 | 52.35 | 5,578,017 | -0.17(-0.33%) |
Aug 11, 2008 | 51.92 | 52.84 | 51.21 | 52.52 | 7,836,840 | +0.39(+0.75%) |
Aug 08, 2008 | 50.26 | 52.62 | 49.82 | 52.13 | 4,777,464 | +1.58(+3.12%) |
Aug 07, 2008 | 50.53 | 51.68 | 49.82 | 50.55 | 5,971,639 | -0.33(-0.65%) |
Aug 06, 2008 | 50.21 | 51.63 | 49.85 | 50.88 | 5,065,582 | +0.56(+1.11%) |
Aug 05, 2008 | 49.87 | 50.42 | 49.45 | 50.32 | 7,775,759 | +1.08(+2.19%) |
Aug 04, 2008 | 51.73 | 51.97 | 49.10 | 49.24 | 12,121,958 | -3.76(-7.09%) |
Aug 01, 2008 | 53.37 | 53.87 | 52.75 | 53.00 | 6,072,362 | +0.05(+0.09%) |
Jul 31, 2008 | 54.85 | 54.85 | 52.83 | 52.96 | 8,727,572 | -2.50(-4.51%) |
Jul 30, 2008 | 53.94 | 55.53 | 53.49 | 55.46 | 7,772,355 | +2.02(+3.77%) |
Jul 29, 2008 | 53.44 | 54.62 | 52.80 | 53.44 | 7,209,008 | +0.82(+1.56%) |
Jul 28, 2008 | 52.31 | 53.19 | 52.11 | 52.62 | 7,185,011 | +0.40(+0.77%) |
Jul 25, 2008 | 51.53 | 52.35 | 50.54 | 52.22 | 5,537,343 | +1.05(+2.05%) |
Jul 24, 2008 | 53.97 | 54.52 | 50.80 | 51.17 | 7,799,754 | -2.82(-5.22%) |
Jul 23, 2008 | 54.23 | 55.10 | 53.83 | 53.98 | 7,370,437 | +0.71(+1.33%) |
Jul 22, 2008 | 53.43 | 54.02 | 52.24 | 53.27 | 7,955,063 | -0.29(-0.54%) |
Jul 21, 2008 | 51.40 | 53.81 | 50.99 | 53.56 | 8,214,837 | +2.74(+5.39%) |
Jul 18, 2008 | 51.36 | 52.14 | 50.46 | 50.82 | 6,994,155 | -0.40(-0.78%) |
Jul 17, 2008 | 49.58 | 51.84 | 49.58 | 51.22 | 9,173,359 | +2.05(+4.16%) |
Jul 16, 2008 | 49.04 | 49.64 | 47.94 | 49.18 | 12,692,309 | +0.29(+0.60%) |
Jul 15, 2008 | 50.19 | 50.59 | 48.72 | 48.88 | 8,155,891 | -1.92(-3.77%) |
Jul 14, 2008 | 49.68 | 51.05 | 49.56 | 50.80 | 6,837,313 | +1.74(+3.55%) |
Jul 11, 2008 | 49.21 | 50.19 | 48.31 | 49.05 | 6,551,849 | -0.64(-1.29%) |
Jul 10, 2008 | 48.53 | 50.05 | 48.31 | 49.70 | 8,666,712 | +1.38(+2.86%) |
Jul 09, 2008 | 51.14 | 51.21 | 48.26 | 48.32 | 11,141,161 | -2.23(-4.41%) |
Jul 08, 2008 | 52.38 | 52.70 | 50.14 | 50.54 | 12,240,268 | -2.16(-4.10%) |
Jul 07, 2008 | 51.89 | 53.58 | 51.60 | 52.70 | 7,389,462 | +1.03(+2.00%) |
Jul 04, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | +0.00(+0.00%) |
Jul 03, 2008 | 53.04 | 53.58 | 51.22 | 51.67 | 7,399,241 | -1.36(-2.56%) |
Jul 02, 2008 | 55.73 | 55.99 | 52.99 | 53.02 | 8,503,089 | -2.39(-4.32%) |
Jul 01, 2008 | 53.54 | 55.73 | 52.93 | 55.42 | 8,866,489 | +0.97(+1.79%) |
Jun 30, 2008 | 53.91 | 55.03 | 53.36 | 54.44 | 6,446,698 | +0.57(+1.05%) |
Jun 27, 2008 | 53.39 | 54.32 | 52.96 | 53.88 | 12,806,378 | -0.09(-0.17%) |
Jun 26, 2008 | 54.59 | 55.17 | 53.08 | 53.97 | 10,267,410 | -1.55(-2.80%) |
Jun 25, 2008 | 56.97 | 57.43 | 55.36 | 55.52 | 9,326,801 | -1.34(-2.36%) |
Jun 24, 2008 | 57.75 | 58.63 | 56.56 | 56.87 | 7,646,559 | -1.62(-2.76%) |
Jun 23, 2008 | 58.23 | 58.68 | 57.18 | 58.48 | 6,283,934 | +0.84(+1.45%) |
Jun 20, 2008 | 58.50 | 58.87 | 57.04 | 57.64 | 7,419,702 | -0.99(-1.69%) |
Jun 19, 2008 | 58.87 | 59.15 | 58.42 | 58.63 | 4,461,763 | -0.29(-0.49%) |
Jun 18, 2008 | 59.42 | 60.26 | 58.70 | 58.92 | 5,897,563 | -0.86(-1.44%) |
Jun 17, 2008 | 61.06 | 61.14 | 59.77 | 59.78 | 4,827,024 | -1.06(-1.74%) |
Jun 16, 2008 | 59.31 | 61.31 | 58.98 | 60.84 | 7,964,174 | +2.02(+3.44%) |
Jun 13, 2008 | 59.37 | 59.73 | 58.36 | 58.81 | 8,623,394 | -0.03(-0.05%) |
Jun 12, 2008 | 60.01 | 60.79 | 58.21 | 58.84 | 9,082,920 | -0.79(-1.32%) |
Jun 11, 2008 | 61.89 | 61.89 | 59.29 | 59.63 | 8,474,882 | -2.01(-3.26%) |
Jun 10, 2008 | 61.97 | 62.45 | 60.95 | 61.64 | 6,288,051 | -0.02(-0.02%) |
Jun 09, 2008 | 61.86 | 62.07 | 61.14 | 61.65 | 4,937,916 | +0.28(+0.46%) |
Jun 06, 2008 | 61.89 | 63.14 | 61.27 | 61.37 | 8,420,894 | -1.16(-1.86%) |
Jun 05, 2008 | 61.22 | 62.62 | 60.65 | 62.54 | 7,539,053 | +1.66(+2.73%) |
Jun 04, 2008 | 60.72 | 61.77 | 60.58 | 60.88 | 4,620,200 | -0.21(-0.35%) |
Jun 03, 2008 | 61.14 | 61.43 | 59.94 | 61.09 | 7,736,614 | +0.11(+0.19%) |