Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 63.28 | 64.70 | 63.28 | 64.48 | 353,401 | +0.78(+1.22%) |
Aug 28, 2008 | 62.02 | 64.73 | 62.02 | 63.70 | 250,871 | +1.16(+1.85%) |
Aug 27, 2008 | 60.12 | 62.85 | 59.64 | 62.54 | 496,921 | +2.54(+4.23%) |
Aug 26, 2008 | 60.07 | 60.70 | 59.06 | 60.00 | 394,070 | -0.03(-0.05%) |
Aug 25, 2008 | 60.22 | 60.46 | 59.00 | 60.03 | 267,412 | -0.39(-0.65%) |
Aug 22, 2008 | 60.25 | 60.94 | 60.03 | 60.42 | 340,101 | +0.58(+0.97%) |
Aug 21, 2008 | 60.84 | 60.84 | 59.50 | 59.84 | 329,093 | -1.49(-2.43%) |
Aug 20, 2008 | 61.81 | 62.98 | 60.02 | 61.33 | 162,577 | -0.36(-0.58%) |
Aug 19, 2008 | 63.35 | 63.75 | 61.43 | 61.69 | 121,450 | -1.72(-2.71%) |
Aug 18, 2008 | 63.37 | 64.50 | 62.75 | 63.41 | 198,732 | +0.16(+0.25%) |
Aug 15, 2008 | 63.90 | 64.41 | 62.11 | 63.25 | 283,347 | -0.09(-0.14%) |
Aug 14, 2008 | 61.22 | 63.60 | 61.22 | 63.34 | 347,564 | +1.66(+2.69%) |
Aug 13, 2008 | 61.66 | 62.02 | 60.30 | 61.68 | 191,171 | -0.34(-0.55%) |
Aug 12, 2008 | 62.66 | 62.97 | 61.38 | 62.02 | 327,895 | -0.87(-1.38%) |
Aug 11, 2008 | 60.43 | 63.78 | 59.87 | 62.89 | 366,578 | +2.57(+4.26%) |
Aug 08, 2008 | 58.25 | 60.45 | 57.19 | 60.32 | 237,716 | +1.68(+2.86%) |
Aug 07, 2008 | 58.45 | 60.24 | 57.95 | 58.64 | 305,662 | -0.52(-0.88%) |
Aug 06, 2008 | 59.11 | 60.09 | 57.50 | 59.16 | 418,091 | -0.97(-1.61%) |
Aug 05, 2008 | 51.00 | 60.58 | 49.50 | 60.13 | 1,704,120 | +5.46(+9.99%) |
Aug 04, 2008 | 53.03 | 56.08 | 53.03 | 54.67 | 387,365 | +0.77(+1.43%) |
Aug 01, 2008 | 51.38 | 54.05 | 51.10 | 53.90 | 308,039 | +1.74(+3.34%) |
Jul 31, 2008 | 51.93 | 52.53 | 51.22 | 52.16 | 406,047 | -0.40(-0.76%) |
Jul 30, 2008 | 54.22 | 55.31 | 51.73 | 52.56 | 250,570 | -1.61(-2.97%) |
Jul 29, 2008 | 54.17 | 54.17 | 52.30 | 54.17 | 182,835 | +1.40(+2.65%) |
Jul 28, 2008 | 53.72 | 53.87 | 52.48 | 52.77 | 158,702 | -1.28(-2.37%) |
Jul 25, 2008 | 54.44 | 54.76 | 53.60 | 54.05 | 187,420 | +0.22(+0.41%) |
Jul 24, 2008 | 56.36 | 56.39 | 53.54 | 53.83 | 171,263 | -2.47(-4.39%) |
Jul 23, 2008 | 54.30 | 56.60 | 54.26 | 56.30 | 410,059 | +2.03(+3.74%) |
Jul 22, 2008 | 53.11 | 54.75 | 53.11 | 54.27 | 394,118 | -0.45(-0.82%) |
Jul 21, 2008 | 55.37 | 55.37 | 53.20 | 54.72 | 301,570 | -0.15(-0.27%) |
Jul 18, 2008 | 55.44 | 57.18 | 54.51 | 54.87 | 395,219 | -0.82(-1.47%) |
Jul 17, 2008 | 52.69 | 56.73 | 52.52 | 55.69 | 998,370 | +4.78(+9.39%) |
Jul 16, 2008 | 49.22 | 51.53 | 48.47 | 50.91 | 154,785 | +1.98(+4.05%) |
Jul 15, 2008 | 48.70 | 50.25 | 47.25 | 48.93 | 176,539 | -0.42(-0.85%) |
Jul 14, 2008 | 49.69 | 49.69 | 47.00 | 49.35 | 215,900 | +0.26(+0.53%) |
Jul 11, 2008 | 48.62 | 49.92 | 46.75 | 49.09 | 228,061 | +0.45(+0.93%) |
Jul 10, 2008 | 49.56 | 50.13 | 48.35 | 48.64 | 315,841 | -0.96(-1.94%) |
Jul 09, 2008 | 47.59 | 50.57 | 44.88 | 49.60 | 387,814 | +2.12(+4.47%) |
Jul 08, 2008 | 44.78 | 47.53 | 44.57 | 47.48 | 165,176 | +2.59(+5.77%) |
Jul 07, 2008 | 45.50 | 45.77 | 44.31 | 44.89 | 250,474 | -0.51(-1.12%) |
Jul 04, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | +0.00(+0.00%) |
Jul 03, 2008 | 46.16 | 47.22 | 45.35 | 45.40 | 123,507 | -0.47(-1.02%) |
Jul 02, 2008 | 48.03 | 48.03 | 45.76 | 45.87 | 321,056 | -2.30(-4.77%) |
Jul 01, 2008 | 44.78 | 48.31 | 44.38 | 48.17 | 365,106 | +2.83(+6.24%) |
Jun 30, 2008 | 44.00 | 45.58 | 43.99 | 45.34 | 206,656 | +0.89(+2.00%) |
Jun 27, 2008 | 43.93 | 44.69 | 43.43 | 44.45 | 293,388 | +0.33(+0.75%) |
Jun 26, 2008 | 44.60 | 45.10 | 44.00 | 44.12 | 217,438 | -1.12(-2.48%) |
Jun 25, 2008 | 44.61 | 45.69 | 44.23 | 45.24 | 197,359 | +0.58(+1.30%) |
Jun 24, 2008 | 45.59 | 46.06 | 44.56 | 44.66 | 287,791 | -1.44(-3.12%) |
Jun 23, 2008 | 48.15 | 48.15 | 46.08 | 46.10 | 222,921 | -1.61(-3.37%) |
Jun 20, 2008 | 48.63 | 48.90 | 47.01 | 47.71 | 231,904 | -1.31(-2.67%) |
Jun 19, 2008 | 50.55 | 50.55 | 48.36 | 49.02 | 308,262 | -1.86(-3.66%) |
Jun 18, 2008 | 50.99 | 51.50 | 49.58 | 50.88 | 166,181 | -0.27(-0.53%) |
Jun 17, 2008 | 51.41 | 51.59 | 50.73 | 51.15 | 102,372 | -0.21(-0.41%) |
Jun 16, 2008 | 50.08 | 51.40 | 50.00 | 51.36 | 186,044 | +1.07(+2.13%) |
Jun 13, 2008 | 50.24 | 50.48 | 49.66 | 50.29 | 256,360 | +0.67(+1.35%) |
Jun 12, 2008 | 49.39 | 50.50 | 49.04 | 49.62 | 161,759 | +0.82(+1.68%) |
Jun 11, 2008 | 50.52 | 50.59 | 48.80 | 48.80 | 219,634 | -1.93(-3.80%) |
Jun 10, 2008 | 50.77 | 51.00 | 49.68 | 50.73 | 155,535 | +0.09(+0.18%) |
Jun 09, 2008 | 51.58 | 51.58 | 49.76 | 50.64 | 149,639 | -0.86(-1.67%) |
Jun 06, 2008 | 52.31 | 53.42 | 51.48 | 51.50 | 113,259 | -1.26(-2.39%) |
Jun 05, 2008 | 52.60 | 53.41 | 51.97 | 52.76 | 393,763 | +0.23(+0.44%) |
Jun 04, 2008 | 52.18 | 53.64 | 51.77 | 52.53 | 184,488 | +0.04(+0.08%) |
Jun 03, 2008 | 52.89 | 52.98 | 52.20 | 52.49 | 235,925 | +0.00(+0.00%) |