Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.07 | 49.14 | 48.62 | 48.70 | 0 | -0.54(-1.10%) |
Aug 28, 2008 | 49.25 | 49.41 | 48.91 | 49.24 | 632,312 | +0.39(+0.80%) |
Aug 27, 2008 | 48.62 | 48.90 | 48.40 | 48.85 | 746,441 | +0.13(+0.27%) |
Aug 26, 2008 | 48.19 | 48.90 | 48.11 | 48.72 | 604,757 | +0.54(+1.12%) |
Aug 25, 2008 | 48.60 | 48.61 | 48.03 | 48.18 | 721,816 | -0.75(-1.53%) |
Aug 22, 2008 | 48.48 | 49.16 | 48.47 | 48.93 | 0 | +0.55(+1.14%) |
Aug 21, 2008 | 47.90 | 48.39 | 47.79 | 48.38 | 936,820 | +0.83(+1.75%) |
Aug 20, 2008 | 47.81 | 47.95 | 47.35 | 47.55 | 1,254,232 | -1.03(-2.12%) |
Aug 19, 2008 | 48.43 | 48.81 | 48.26 | 48.58 | 1,664,481 | -0.46(-0.94%) |
Aug 18, 2008 | 49.43 | 49.43 | 48.85 | 49.04 | 1,225,641 | +0.40(+0.82%) |
Aug 15, 2008 | 48.78 | 48.92 | 48.53 | 48.64 | 0 | -0.40(-0.82%) |
Aug 14, 2008 | 48.84 | 49.42 | 48.71 | 49.04 | 1,199,856 | +0.34(+0.70%) |
Aug 13, 2008 | 48.68 | 48.94 | 48.35 | 48.70 | 891,265 | +0.35(+0.72%) |
Aug 12, 2008 | 48.66 | 49.00 | 48.22 | 48.35 | 879,091 | -0.95(-1.93%) |
Aug 11, 2008 | 49.52 | 49.74 | 49.10 | 49.30 | 2,118,475 | -0.06(-0.12%) |
Aug 08, 2008 | 48.75 | 49.69 | 48.69 | 49.36 | 3,296,831 | +0.43(+0.88%) |
Aug 07, 2008 | 49.46 | 49.69 | 48.68 | 48.93 | 1,689,804 | -0.45(-0.91%) |
Aug 06, 2008 | 49.28 | 49.81 | 49.08 | 49.38 | 2,883,119 | -0.47(-0.94%) |
Aug 05, 2008 | 49.72 | 49.85 | 49.30 | 49.85 | 4,238,273 | +0.95(+1.94%) |
Aug 04, 2008 | 48.81 | 49.09 | 48.72 | 48.90 | 2,485,437 | +1.32(+2.77%) |
Aug 01, 2008 | 48.48 | 48.55 | 47.34 | 47.58 | 6,771,126 | -0.97(-2.00%) |
Jul 31, 2008 | 48.88 | 49.17 | 48.49 | 48.55 | 5,687,606 | +1.77(+3.78%) |
Jul 30, 2008 | 47.38 | 47.46 | 46.50 | 46.78 | 2,996,406 | +1.15(+2.52%) |
Jul 29, 2008 | 45.63 | 46.00 | 45.21 | 45.63 | 1,997,296 | +0.55(+1.22%) |
Jul 28, 2008 | 45.97 | 46.24 | 45.03 | 45.08 | 1,290,064 | -1.60(-3.43%) |
Jul 25, 2008 | 46.95 | 47.40 | 46.53 | 46.68 | 1,949,524 | +0.39(+0.84%) |
Jul 24, 2008 | 46.16 | 46.64 | 46.10 | 46.29 | 912,687 | +0.20(+0.43%) |
Jul 23, 2008 | 45.84 | 46.45 | 45.74 | 46.09 | 2,259,511 | -0.16(-0.35%) |
Jul 22, 2008 | 45.58 | 46.49 | 45.57 | 46.25 | 1,460,592 | +0.25(+0.54%) |
Jul 21, 2008 | 44.81 | 46.24 | 44.75 | 46.00 | 5,395,392 | +0.76(+1.68%) |
Jul 18, 2008 | 45.52 | 45.60 | 45.06 | 45.24 | 2,741,332 | +0.29(+0.65%) |
Jul 17, 2008 | 44.45 | 45.03 | 44.36 | 44.95 | 2,169,953 | -0.19(-0.42%) |
Jul 16, 2008 | 44.76 | 45.26 | 44.63 | 45.14 | 2,696,511 | -0.35(-0.77%) |
Jul 15, 2008 | 45.68 | 45.84 | 45.28 | 45.49 | 2,583,336 | +0.50(+1.11%) |
Jul 14, 2008 | 45.44 | 45.45 | 44.96 | 44.99 | 1,228,460 | -0.89(-1.94%) |
Jul 11, 2008 | 46.22 | 46.46 | 45.56 | 45.88 | 1,543,215 | -1.04(-2.22%) |
Jul 10, 2008 | 47.28 | 47.40 | 46.61 | 46.92 | 4,223,765 | -0.88(-1.84%) |
Jul 09, 2008 | 48.10 | 48.60 | 47.80 | 47.80 | 2,738,842 | +0.58(+1.23%) |
Jul 08, 2008 | 46.70 | 47.38 | 46.35 | 47.22 | 2,038,062 | +1.29(+2.81%) |
Jul 07, 2008 | 46.31 | 46.46 | 45.49 | 45.93 | 2,834,026 | +0.13(+0.28%) |
Jul 04, 2008 | 46.01 | 46.01 | 45.18 | 45.80 | 3,284,299 | +0.00(+0.00%) |
Jul 03, 2008 | 46.01 | 46.01 | 45.18 | 45.80 | 3,284,299 | +1.67(+3.78%) |
Jul 02, 2008 | 44.63 | 44.79 | 44.03 | 44.13 | 2,357,459 | +0.71(+1.64%) |
Jul 01, 2008 | 42.02 | 43.52 | 41.98 | 43.42 | 1,943,543 | +0.89(+2.09%) |
Jun 30, 2008 | 42.22 | 42.73 | 42.17 | 42.53 | 841,767 | +0.78(+1.87%) |
Jun 27, 2008 | 42.03 | 42.33 | 41.60 | 41.75 | 1,146,933 | -0.75(-1.76%) |
Jun 26, 2008 | 43.40 | 43.40 | 42.39 | 42.50 | 1,071,960 | -0.32(-0.75%) |
Jun 25, 2008 | 42.55 | 43.18 | 42.44 | 42.82 | 2,231,222 | +0.57(+1.35%) |
Jun 24, 2008 | 42.24 | 42.41 | 41.76 | 42.25 | 1,261,472 | -0.13(-0.31%) |
Jun 23, 2008 | 42.11 | 42.41 | 41.86 | 42.38 | 1,083,746 | +1.33(+3.24%) |
Jun 20, 2008 | 41.68 | 41.81 | 41.01 | 41.05 | 672,494 | -0.77(-1.84%) |
Jun 19, 2008 | 42.02 | 42.25 | 41.44 | 41.82 | 1,555,058 | +0.73(+1.78%) |
Jun 18, 2008 | 41.44 | 41.53 | 40.96 | 41.09 | 529,319 | +0.24(+0.59%) |
Jun 17, 2008 | 41.27 | 41.44 | 40.82 | 40.85 | 310,049 | -0.38(-0.92%) |
Jun 16, 2008 | 41.03 | 41.38 | 40.80 | 41.23 | 573,015 | +0.20(+0.49%) |
Jun 13, 2008 | 40.81 | 41.10 | 40.73 | 41.03 | 739,264 | +0.06(+0.15%) |
Jun 12, 2008 | 41.13 | 41.37 | 40.69 | 40.97 | 787,183 | +0.10(+0.24%) |
Jun 11, 2008 | 41.35 | 41.35 | 40.76 | 40.87 | 894,245 | -0.55(-1.33%) |
Jun 10, 2008 | 41.42 | 41.77 | 41.28 | 41.42 | 610,125 | -0.56(-1.33%) |
Jun 09, 2008 | 42.76 | 42.80 | 41.89 | 41.98 | 888,385 | -0.11(-0.26%) |
Jun 06, 2008 | 42.72 | 42.72 | 42.04 | 42.09 | 1,319,160 | -1.03(-2.39%) |
Jun 05, 2008 | 42.85 | 43.12 | 42.72 | 43.12 | 755,799 | +0.53(+1.24%) |
Jun 04, 2008 | 42.64 | 42.90 | 42.49 | 42.59 | 1,524,152 | -0.23(-0.54%) |
Jun 03, 2008 | 43.07 | 43.33 | 42.69 | 42.82 | 1,002,636 | -0.04(-0.09%) |