Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.20 | 41.48 | 41.02 | 41.26 | 0 | -0.04(-0.09%) |
Aug 28, 2008 | 40.79 | 41.47 | 40.64 | 41.29 | 641,874 | +0.80(+1.97%) |
Aug 27, 2008 | 40.13 | 40.70 | 39.80 | 40.49 | 552,088 | +0.34(+0.85%) |
Aug 26, 2008 | 40.04 | 40.37 | 39.67 | 40.15 | 459,685 | +0.06(+0.16%) |
Aug 25, 2008 | 40.66 | 40.66 | 39.82 | 40.09 | 425,555 | -0.77(-1.89%) |
Aug 22, 2008 | 40.88 | 41.20 | 40.55 | 40.86 | 418,846 | +0.31(+0.75%) |
Aug 21, 2008 | 39.14 | 40.79 | 39.14 | 40.56 | 550,063 | +0.61(+1.53%) |
Aug 20, 2008 | 39.62 | 40.07 | 39.16 | 39.95 | 697,127 | +0.37(+0.93%) |
Aug 19, 2008 | 39.62 | 39.98 | 39.39 | 39.58 | 707,205 | -0.33(-0.83%) |
Aug 18, 2008 | 40.67 | 41.10 | 39.71 | 39.91 | 761,796 | -0.91(-2.22%) |
Aug 15, 2008 | 40.43 | 40.93 | 39.86 | 40.82 | 0 | +0.66(+1.66%) |
Aug 14, 2008 | 39.35 | 40.43 | 39.35 | 40.15 | 810,031 | +0.57(+1.43%) |
Aug 13, 2008 | 39.89 | 40.06 | 38.98 | 39.59 | 1,440,588 | -0.42(-1.06%) |
Aug 12, 2008 | 41.18 | 41.18 | 39.78 | 40.01 | 1,203,954 | -1.08(-2.62%) |
Aug 11, 2008 | 40.22 | 41.20 | 39.73 | 41.09 | 961,684 | +0.72(+1.78%) |
Aug 08, 2008 | 39.98 | 40.47 | 39.72 | 40.37 | 1,172,749 | +0.36(+0.90%) |
Aug 07, 2008 | 40.49 | 40.82 | 39.83 | 40.01 | 816,795 | -0.62(-1.53%) |
Aug 06, 2008 | 40.79 | 40.79 | 40.13 | 40.63 | 1,064,826 | -0.25(-0.62%) |
Aug 05, 2008 | 40.51 | 41.00 | 40.20 | 40.88 | 1,298,956 | +0.75(+1.88%) |
Aug 04, 2008 | 40.31 | 40.36 | 39.64 | 40.13 | 1,509,764 | +0.00(+0.00%) |
Aug 01, 2008 | 40.28 | 40.58 | 39.98 | 40.13 | 982,876 | +0.07(+0.18%) |
Jul 31, 2008 | 40.40 | 41.21 | 39.97 | 40.05 | 1,204,813 | -1.20(-2.90%) |
Jul 30, 2008 | 40.29 | 41.46 | 40.29 | 41.25 | 1,558,617 | +1.10(+2.73%) |
Jul 29, 2008 | 40.15 | 40.66 | 39.61 | 40.15 | 2,031,348 | +0.55(+1.38%) |
Jul 28, 2008 | 40.40 | 40.49 | 39.44 | 39.61 | 2,380,192 | -0.99(-2.43%) |
Jul 25, 2008 | 40.86 | 41.03 | 39.80 | 40.59 | 1,937,818 | -0.25(-0.62%) |
Jul 24, 2008 | 43.90 | 43.90 | 39.73 | 40.85 | 3,428,920 | -4.02(-8.95%) |
Jul 23, 2008 | 45.45 | 45.79 | 44.40 | 44.86 | 1,142,295 | -0.45(-0.99%) |
Jul 22, 2008 | 45.15 | 45.41 | 44.56 | 45.31 | 796,850 | +0.05(+0.12%) |
Jul 21, 2008 | 45.18 | 45.76 | 44.96 | 45.26 | 648,194 | -0.14(-0.32%) |
Jul 18, 2008 | 45.45 | 48.02 | 44.85 | 45.40 | 1,395,871 | +0.12(+0.26%) |
Jul 17, 2008 | 42.00 | 45.68 | 42.00 | 45.28 | 2,748,488 | +4.09(+9.92%) |
Jul 16, 2008 | 39.56 | 41.24 | 39.39 | 41.20 | 1,649,940 | +1.39(+3.50%) |
Jul 15, 2008 | 40.22 | 40.53 | 39.57 | 39.80 | 1,899,610 | -0.93(-2.27%) |
Jul 14, 2008 | 41.68 | 41.99 | 40.51 | 40.73 | 1,655,748 | -0.54(-1.31%) |
Jul 11, 2008 | 41.35 | 42.02 | 41.12 | 41.27 | 979,493 | -0.64(-1.52%) |
Jul 10, 2008 | 41.64 | 42.53 | 41.27 | 41.91 | 1,066,964 | +0.09(+0.21%) |
Jul 09, 2008 | 42.86 | 43.10 | 41.81 | 41.82 | 770,189 | -0.93(-2.19%) |
Jul 08, 2008 | 42.31 | 42.79 | 41.66 | 42.75 | 1,670,952 | +0.66(+1.58%) |
Jul 07, 2008 | 42.37 | 42.91 | 41.33 | 42.09 | 1,280,121 | +0.01(+0.02%) |
Jul 04, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.00(+0.00%) |
Jul 03, 2008 | 41.55 | 42.53 | 41.11 | 42.08 | 803,769 | +0.78(+1.89%) |
Jul 02, 2008 | 42.12 | 42.38 | 41.29 | 41.29 | 953,278 | -0.65(-1.54%) |
Jul 01, 2008 | 42.16 | 42.62 | 41.38 | 41.94 | 1,486,352 | -0.95(-2.22%) |
Jun 30, 2008 | 42.78 | 43.32 | 42.44 | 42.89 | 809,218 | +0.05(+0.13%) |
Jun 27, 2008 | 43.21 | 43.51 | 42.65 | 42.84 | 1,525,128 | -0.38(-0.87%) |
Jun 26, 2008 | 44.12 | 44.20 | 43.19 | 43.22 | 830,517 | -1.40(-3.14%) |
Jun 25, 2008 | 44.53 | 45.02 | 44.18 | 44.62 | 999,186 | +0.56(+1.26%) |
Jun 24, 2008 | 45.86 | 46.03 | 43.85 | 44.06 | 1,441,793 | -1.99(-4.31%) |
Jun 23, 2008 | 46.92 | 46.92 | 45.75 | 46.05 | 652,832 | -0.42(-0.91%) |
Jun 20, 2008 | 47.18 | 47.31 | 46.33 | 46.47 | 1,185,343 | -0.67(-1.43%) |
Jun 19, 2008 | 46.50 | 47.32 | 46.07 | 47.14 | 580,312 | +0.49(+1.04%) |
Jun 18, 2008 | 46.50 | 46.94 | 46.36 | 46.66 | 961,242 | -0.02(-0.04%) |
Jun 17, 2008 | 47.06 | 47.06 | 46.57 | 46.68 | 694,100 | -0.09(-0.19%) |
Jun 16, 2008 | 47.04 | 47.28 | 46.72 | 46.77 | 661,150 | -0.49(-1.03%) |
Jun 13, 2008 | 45.95 | 47.56 | 45.77 | 47.25 | 1,342,889 | +1.80(+3.95%) |
Jun 12, 2008 | 44.81 | 46.34 | 44.81 | 45.45 | 792,244 | +0.66(+1.48%) |
Jun 11, 2008 | 45.35 | 45.61 | 44.70 | 44.79 | 870,113 | -0.48(-1.05%) |
Jun 10, 2008 | 45.27 | 45.74 | 44.85 | 45.27 | 1,336,877 | -1.01(-2.17%) |
Jun 09, 2008 | 46.81 | 47.00 | 45.76 | 46.27 | 817,020 | -0.52(-1.11%) |
Jun 06, 2008 | 47.84 | 48.37 | 46.79 | 46.79 | 738,365 | -1.67(-3.45%) |
Jun 05, 2008 | 47.93 | 48.46 | 47.62 | 48.46 | 1,040,599 | +0.75(+1.56%) |
Jun 04, 2008 | 47.84 | 48.45 | 47.56 | 47.72 | 1,127,612 | -0.41(-0.86%) |
Jun 03, 2008 | 49.19 | 49.36 | 47.57 | 48.13 | 1,205,520 | -1.07(-2.17%) |