Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.00 | 51.63 | 50.58 | 50.93 | 2,924,264 | -0.40(-0.78%) |
Aug 28, 2008 | 51.04 | 51.62 | 50.63 | 51.33 | 2,983,043 | +0.24(+0.47%) |
Aug 27, 2008 | 52.31 | 52.48 | 50.38 | 51.09 | 5,472,314 | -1.00(-1.92%) |
Aug 26, 2008 | 54.15 | 54.67 | 51.87 | 52.09 | 4,753,314 | -1.39(-2.60%) |
Aug 25, 2008 | 52.34 | 53.64 | 52.00 | 53.48 | 5,144,827 | +1.10(+2.10%) |
Aug 22, 2008 | 52.84 | 53.33 | 52.36 | 52.38 | 3,216,046 | -0.78(-1.47%) |
Aug 21, 2008 | 54.07 | 54.10 | 52.60 | 53.16 | 2,248,272 | -0.94(-1.74%) |
Aug 20, 2008 | 54.40 | 55.16 | 53.56 | 54.10 | 2,418,506 | -0.20(-0.37%) |
Aug 19, 2008 | 53.99 | 55.21 | 53.81 | 54.30 | 2,926,363 | -0.13(-0.24%) |
Aug 18, 2008 | 54.90 | 55.45 | 54.12 | 54.43 | 3,054,184 | -0.22(-0.40%) |
Aug 15, 2008 | 54.86 | 55.24 | 54.01 | 54.65 | 3,921,729 | +0.92(+1.71%) |
Aug 14, 2008 | 52.31 | 54.18 | 52.00 | 53.73 | 3,626,751 | +1.26(+2.40%) |
Aug 13, 2008 | 52.49 | 52.82 | 51.84 | 52.47 | 3,974,096 | +0.26(+0.50%) |
Aug 12, 2008 | 51.25 | 52.42 | 51.01 | 52.21 | 5,337,701 | +1.45(+2.86%) |
Aug 11, 2008 | 50.35 | 50.86 | 49.90 | 50.76 | 3,797,327 | +0.86(+1.72%) |
Aug 08, 2008 | 49.99 | 50.99 | 49.88 | 49.90 | 3,632,965 | +0.02(+0.04%) |
Aug 07, 2008 | 50.13 | 51.70 | 49.76 | 49.88 | 5,472,566 | -0.34(-0.68%) |
Aug 06, 2008 | 50.39 | 50.93 | 49.87 | 50.22 | 7,269,460 | -0.29(-0.57%) |
Aug 05, 2008 | 50.74 | 51.04 | 50.00 | 50.51 | 7,365,217 | +0.77(+1.55%) |
Aug 04, 2008 | 50.97 | 51.37 | 49.64 | 49.74 | 8,889,202 | -0.27(-0.54%) |
Aug 01, 2008 | 51.66 | 53.52 | 49.84 | 50.01 | 36,988,984 | -19.75(-28.31%) |
Jul 31, 2008 | 72.09 | 73.59 | 69.70 | 69.76 | 8,795,600 | -1.51(-2.12%) |
Jul 30, 2008 | 70.34 | 71.50 | 69.63 | 71.27 | 2,794,525 | +0.77(+1.09%) |
Jul 29, 2008 | 69.92 | 70.84 | 69.57 | 70.50 | 3,797,328 | +1.01(+1.45%) |
Jul 28, 2008 | 69.70 | 70.98 | 69.10 | 69.49 | 3,143,682 | -0.01(-0.01%) |
Jul 25, 2008 | 71.05 | 71.05 | 69.48 | 69.50 | 3,510,928 | -1.78(-2.50%) |
Jul 24, 2008 | 70.64 | 72.30 | 70.26 | 71.28 | 4,153,539 | -0.10(-0.14%) |
Jul 23, 2008 | 71.41 | 72.34 | 70.00 | 71.38 | 5,535,297 | +0.10(+0.14%) |
Jul 22, 2008 | 68.45 | 71.76 | 68.45 | 71.28 | 8,678,650 | +4.43(+6.63%) |
Jul 21, 2008 | 67.01 | 68.57 | 66.46 | 66.85 | 5,540,792 | +2.20(+3.40%) |
Jul 18, 2008 | 62.72 | 65.20 | 62.54 | 64.65 | 4,266,389 | +1.65(+2.62%) |
Jul 17, 2008 | 63.68 | 63.93 | 62.45 | 63.00 | 3,452,764 | -0.58(-0.91%) |
Jul 16, 2008 | 63.84 | 64.70 | 62.79 | 63.58 | 4,166,376 | +0.10(+0.16%) |
Jul 15, 2008 | 61.27 | 64.67 | 60.99 | 63.48 | 5,493,453 | +2.46(+4.03%) |
Jul 14, 2008 | 62.31 | 62.99 | 60.89 | 61.02 | 3,167,587 | -1.18(-1.90%) |
Jul 11, 2008 | 60.82 | 62.97 | 60.46 | 62.20 | 3,183,681 | +1.26(+2.07%) |
Jul 10, 2008 | 61.39 | 62.00 | 60.45 | 60.94 | 4,148,991 | -0.09(-0.15%) |
Jul 09, 2008 | 62.70 | 63.05 | 61.03 | 61.03 | 3,433,445 | -1.91(-3.03%) |
Jul 08, 2008 | 59.13 | 63.38 | 59.06 | 62.94 | 5,797,251 | +4.07(+6.91%) |
Jul 07, 2008 | 58.00 | 59.41 | 57.96 | 58.87 | 3,122,917 | +0.67(+1.15%) |
Jul 04, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | +0.00(+0.00%) |
Jul 03, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | -0.16(-0.27%) |
Jul 02, 2008 | 59.25 | 59.38 | 57.88 | 58.36 | 3,123,521 | -0.98(-1.65%) |
Jul 01, 2008 | 56.07 | 59.46 | 55.36 | 59.34 | 5,189,091 | +3.45(+6.17%) |
Jun 30, 2008 | 56.64 | 56.95 | 55.68 | 55.89 | 3,224,429 | -1.15(-2.02%) |
Jun 27, 2008 | 56.24 | 57.10 | 55.87 | 57.04 | 8,674,067 | +0.70(+1.24%) |
Jun 26, 2008 | 57.49 | 57.82 | 56.31 | 56.34 | 2,285,430 | -1.78(-3.06%) |
Jun 25, 2008 | 58.27 | 58.96 | 57.13 | 58.12 | 2,407,470 | +0.28(+0.48%) |
Jun 24, 2008 | 56.66 | 58.29 | 56.34 | 57.84 | 3,380,259 | +1.31(+2.32%) |
Jun 23, 2008 | 57.91 | 58.75 | 56.53 | 56.53 | 3,344,278 | -1.48(-2.55%) |
Jun 20, 2008 | 58.93 | 59.37 | 57.50 | 58.01 | 3,891,124 | -1.16(-1.96%) |
Jun 19, 2008 | 58.21 | 59.80 | 57.28 | 59.17 | 2,766,786 | +0.67(+1.15%) |
Jun 18, 2008 | 58.21 | 59.60 | 57.52 | 58.50 | 2,954,937 | +0.15(+0.26%) |
Jun 17, 2008 | 59.48 | 59.71 | 58.33 | 58.35 | 2,063,640 | -1.23(-2.06%) |
Jun 16, 2008 | 59.34 | 60.42 | 58.74 | 59.58 | 1,934,609 | -0.32(-0.53%) |
Jun 13, 2008 | 59.20 | 59.90 | 58.71 | 59.90 | 1,946,161 | +1.32(+2.25%) |
Jun 12, 2008 | 59.50 | 59.53 | 58.48 | 58.58 | 2,522,548 | -0.32(-0.54%) |
Jun 11, 2008 | 60.75 | 61.00 | 58.90 | 58.90 | 3,088,343 | -1.54(-2.55%) |
Jun 10, 2008 | 60.83 | 61.53 | 59.96 | 60.44 | 3,392,625 | -0.84(-1.37%) |
Jun 09, 2008 | 62.41 | 62.52 | 60.61 | 61.28 | 3,774,446 | -1.14(-1.83%) |
Jun 06, 2008 | 64.37 | 64.37 | 62.39 | 62.42 | 3,038,634 | -2.15(-3.33%) |
Jun 05, 2008 | 63.09 | 66.41 | 62.39 | 64.57 | 5,343,558 | +2.32(+3.73%) |
Jun 04, 2008 | 61.28 | 62.65 | 61.03 | 62.25 | 2,672,816 | +0.54(+0.88%) |
Jun 03, 2008 | 61.72 | 62.43 | 60.47 | 61.71 | 3,229,248 | +0.30(+0.49%) |