Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.44 | 65,701 | -0.57(-1.03%) |
Aug 28, 2008 | 54.81 | 55.05 | 54.50 | 55.01 | 55,154 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.18 | 54.52 | 65,908 | -0.08(-0.15%) |
Aug 26, 2008 | 54.58 | 54.90 | 54.35 | 54.60 | 61,984 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,777 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.40 | 83,043 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.94 | 54.28 | 54.82 | 89,250 | -0.07(-0.12%) |
Aug 20, 2008 | 55.17 | 55.17 | 54.52 | 54.89 | 77,679 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,968 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.48 | 285,324 | -0.57(-1.01%) |
Aug 15, 2008 | 56.02 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 55.99 | 55.01 | 55.63 | 92,140 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.62 | 55.12 | 55.34 | 154,650 | -0.14(-0.25%) |
Aug 12, 2008 | 55.93 | 55.93 | 55.48 | 55.48 | 149,242 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.90 | 55.22 | 55.73 | 307,702 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,039 | +1.24(+2.29%) |
Aug 07, 2008 | 54.95 | 55.15 | 54.26 | 54.31 | 239,144 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 54.99 | 169,990 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,504 | +1.27(+2.37%) |
Aug 04, 2008 | 52.99 | 53.76 | 52.99 | 53.48 | 196,692 | +0.55(+1.04%) |
Aug 01, 2008 | 53.24 | 53.39 | 52.77 | 52.93 | 381,793 | -0.45(-0.85%) |
Jul 31, 2008 | 52.65 | 53.86 | 52.65 | 53.38 | 69,998 | +0.30(+0.56%) |
Jul 30, 2008 | 53.06 | 53.45 | 52.65 | 53.08 | 52,896 | -0.01(-0.02%) |
Jul 29, 2008 | 53.09 | 53.29 | 52.87 | 53.09 | 75,350 | +0.26(+0.50%) |
Jul 28, 2008 | 53.48 | 53.56 | 52.83 | 52.83 | 68,764 | -0.46(-0.86%) |
Jul 25, 2008 | 53.27 | 53.41 | 52.62 | 53.29 | 129,757 | +0.32(+0.60%) |
Jul 24, 2008 | 53.27 | 53.36 | 52.62 | 52.97 | 111,794 | -0.07(-0.12%) |
Jul 23, 2008 | 53.22 | 53.22 | 52.82 | 53.04 | 83,419 | +0.41(+0.78%) |
Jul 22, 2008 | 52.00 | 52.73 | 51.79 | 52.63 | 103,751 | +0.50(+0.96%) |
Jul 21, 2008 | 52.84 | 52.84 | 51.96 | 52.13 | 87,704 | -0.41(-0.78%) |
Jul 18, 2008 | 52.74 | 52.74 | 52.24 | 52.54 | 50,599 | -0.16(-0.31%) |
Jul 17, 2008 | 52.49 | 52.81 | 52.03 | 52.70 | 128,589 | +0.43(+0.81%) |
Jul 16, 2008 | 52.06 | 52.49 | 51.96 | 52.27 | 131,898 | +0.39(+0.76%) |
Jul 15, 2008 | 50.92 | 52.16 | 50.92 | 51.88 | 80,288 | +0.68(+1.33%) |
Jul 14, 2008 | 51.46 | 51.82 | 51.11 | 51.20 | 73,272 | -0.20(-0.40%) |
Jul 11, 2008 | 51.30 | 51.64 | 51.07 | 51.41 | 110,317 | -0.50(-0.96%) |
Jul 10, 2008 | 51.95 | 52.08 | 51.41 | 51.91 | 130,955 | +0.18(+0.35%) |
Jul 09, 2008 | 52.09 | 52.52 | 51.68 | 51.73 | 78,295 | -0.02(-0.03%) |
Jul 08, 2008 | 50.15 | 51.79 | 50.15 | 51.74 | 105,690 | +1.36(+2.70%) |
Jul 07, 2008 | 50.69 | 50.82 | 49.97 | 50.38 | 113,943 | -0.23(-0.45%) |
Jul 04, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.00(+0.00%) |
Jul 03, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,575 | +0.02(+0.03%) |
Jul 02, 2008 | 51.10 | 51.22 | 50.60 | 50.60 | 112,471 | -0.20(-0.39%) |
Jul 01, 2008 | 50.16 | 50.81 | 49.92 | 50.79 | 82,761 | +0.34(+0.67%) |
Jun 30, 2008 | 49.97 | 50.73 | 49.83 | 50.46 | 69,772 | +0.44(+0.88%) |
Jun 27, 2008 | 49.75 | 50.33 | 49.69 | 50.01 | 60,196 | +0.19(+0.38%) |
Jun 26, 2008 | 50.50 | 50.50 | 49.78 | 49.83 | 66,311 | -0.94(-1.86%) |
Jun 25, 2008 | 50.35 | 51.11 | 50.32 | 50.77 | 84,493 | +0.25(+0.49%) |
Jun 24, 2008 | 50.10 | 50.71 | 50.05 | 50.52 | 65,609 | +0.09(+0.18%) |
Jun 23, 2008 | 50.46 | 50.64 | 50.35 | 50.43 | 43,416 | +0.09(+0.18%) |
Jun 20, 2008 | 50.69 | 50.77 | 50.14 | 50.34 | 149,514 | -0.68(-1.33%) |
Jun 19, 2008 | 50.61 | 51.23 | 50.33 | 51.02 | 46,852 | +0.25(+0.50%) |
Jun 18, 2008 | 51.10 | 51.22 | 50.71 | 50.77 | 57,237 | -0.39(-0.77%) |
Jun 17, 2008 | 51.51 | 51.59 | 51.12 | 51.16 | 33,360 | -0.20(-0.40%) |
Jun 16, 2008 | 51.05 | 51.47 | 50.94 | 51.37 | 47,115 | -0.11(-0.22%) |
Jun 13, 2008 | 51.00 | 51.50 | 51.00 | 51.48 | 41,094 | +0.59(+1.16%) |
Jun 12, 2008 | 50.87 | 51.23 | 50.73 | 50.89 | 38,368 | +0.14(+0.27%) |
Jun 11, 2008 | 51.35 | 51.35 | 50.67 | 50.75 | 61,535 | -0.75(-1.45%) |
Jun 10, 2008 | 51.54 | 51.75 | 51.26 | 51.50 | 184,582 | -0.27(-0.52%) |
Jun 09, 2008 | 52.17 | 52.17 | 51.45 | 51.77 | 40,533 | -0.24(-0.46%) |
Jun 06, 2008 | 52.90 | 52.90 | 52.01 | 52.01 | 69,154 | -1.27(-2.38%) |
Jun 05, 2008 | 52.86 | 53.31 | 52.86 | 53.27 | 76,605 | +0.46(+0.87%) |
Jun 04, 2008 | 52.49 | 52.99 | 52.49 | 52.81 | 47,474 | +0.18(+0.34%) |
Jun 03, 2008 | 52.58 | 52.93 | 52.40 | 52.63 | 60,070 | +0.08(+0.16%) |