Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 54.89 | 55.13 | 54.08 | 54.23 | 0 | -0.84(-1.53%) |
Aug 28, 2008 | 54.84 | 55.51 | 54.44 | 55.07 | 1,024,056 | +0.40(+0.74%) |
Aug 27, 2008 | 54.61 | 54.90 | 54.21 | 54.67 | 492,292 | +0.42(+0.78%) |
Aug 26, 2008 | 54.27 | 54.84 | 53.93 | 54.25 | 474,267 | +0.13(+0.24%) |
Aug 25, 2008 | 54.85 | 54.88 | 53.84 | 54.12 | 1,297,751 | -0.95(-1.73%) |
Aug 22, 2008 | 55.20 | 55.91 | 54.68 | 55.07 | 0 | +0.00(+0.00%) |
Aug 21, 2008 | 55.74 | 56.12 | 54.78 | 55.07 | 714,189 | -1.12(-1.99%) |
Aug 20, 2008 | 56.75 | 57.07 | 55.69 | 56.19 | 597,816 | -0.22(-0.39%) |
Aug 19, 2008 | 57.21 | 57.21 | 56.15 | 56.41 | 433,457 | -0.52(-0.92%) |
Aug 18, 2008 | 57.69 | 57.99 | 56.46 | 56.94 | 365,835 | -0.71(-1.23%) |
Aug 15, 2008 | 57.24 | 58.02 | 56.84 | 57.64 | 0 | +0.68(+1.19%) |
Aug 14, 2008 | 56.73 | 57.16 | 56.63 | 56.96 | 435,234 | +0.05(+0.10%) |
Aug 13, 2008 | 56.38 | 57.05 | 55.99 | 56.91 | 698,597 | +0.57(+1.01%) |
Aug 12, 2008 | 56.68 | 57.00 | 56.08 | 56.34 | 637,499 | -0.57(-1.00%) |
Aug 11, 2008 | 56.77 | 57.68 | 56.51 | 56.91 | 1,143,604 | +0.46(+0.81%) |
Aug 08, 2008 | 56.09 | 56.91 | 55.78 | 56.45 | 709,272 | +0.53(+0.95%) |
Aug 07, 2008 | 55.34 | 56.28 | 55.28 | 55.92 | 546,025 | +0.06(+0.12%) |
Aug 06, 2008 | 56.23 | 56.28 | 55.42 | 55.85 | 748,554 | +0.07(+0.13%) |
Aug 05, 2008 | 55.66 | 56.68 | 55.18 | 55.78 | 810,675 | +0.43(+0.78%) |
Aug 04, 2008 | 56.91 | 56.91 | 55.15 | 55.35 | 741,834 | -1.64(-2.88%) |
Aug 01, 2008 | 57.03 | 57.94 | 55.78 | 56.99 | 749,177 | +0.84(+1.49%) |
Jul 31, 2008 | 57.30 | 58.89 | 56.06 | 56.16 | 997,663 | -1.07(-1.88%) |
Jul 30, 2008 | 57.77 | 57.77 | 55.90 | 57.23 | 401,750 | -0.17(-0.29%) |
Jul 29, 2008 | 57.40 | 57.63 | 55.91 | 57.40 | 523,219 | +1.38(+2.46%) |
Jul 28, 2008 | 55.18 | 58.51 | 55.12 | 56.02 | 1,214,508 | +0.80(+1.45%) |
Jul 25, 2008 | 56.91 | 56.91 | 53.83 | 55.22 | 1,402,857 | -2.23(-3.88%) |
Jul 24, 2008 | 58.88 | 59.30 | 56.98 | 57.45 | 662,762 | -1.28(-2.17%) |
Jul 23, 2008 | 58.30 | 58.90 | 57.53 | 58.73 | 667,311 | +0.29(+0.50%) |
Jul 22, 2008 | 57.23 | 58.97 | 56.71 | 58.43 | 738,189 | +1.21(+2.12%) |
Jul 21, 2008 | 56.63 | 57.29 | 56.34 | 57.22 | 297,293 | +0.65(+1.15%) |
Jul 18, 2008 | 57.44 | 58.05 | 55.91 | 56.57 | 621,324 | -0.75(-1.31%) |
Jul 17, 2008 | 54.27 | 57.32 | 54.27 | 57.32 | 1,019,076 | +3.34(+6.19%) |
Jul 16, 2008 | 52.50 | 53.98 | 51.94 | 53.98 | 777,804 | +1.26(+2.39%) |
Jul 15, 2008 | 53.14 | 53.49 | 51.67 | 52.72 | 1,133,651 | -1.07(-2.00%) |
Jul 14, 2008 | 55.21 | 56.06 | 53.43 | 53.80 | 1,010,409 | -1.40(-2.53%) |
Jul 11, 2008 | 55.53 | 56.11 | 54.29 | 55.19 | 733,085 | -1.00(-1.78%) |
Jul 10, 2008 | 55.15 | 56.19 | 54.55 | 56.19 | 816,020 | +0.92(+1.66%) |
Jul 09, 2008 | 56.17 | 56.92 | 55.09 | 55.28 | 524,788 | -1.37(-2.41%) |
Jul 08, 2008 | 56.12 | 56.76 | 54.82 | 56.64 | 836,825 | +0.52(+0.93%) |
Jul 07, 2008 | 56.53 | 57.18 | 55.46 | 56.12 | 435,553 | -0.20(-0.36%) |
Jul 04, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | +0.00(+0.00%) |
Jul 03, 2008 | 56.83 | 56.93 | 55.81 | 56.32 | 450,240 | -0.28(-0.49%) |
Jul 02, 2008 | 59.82 | 59.86 | 56.51 | 56.60 | 803,854 | -3.52(-5.85%) |
Jul 01, 2008 | 60.06 | 60.25 | 58.79 | 60.11 | 856,569 | -0.36(-0.59%) |
Jun 30, 2008 | 60.58 | 61.33 | 59.81 | 60.47 | 924,341 | -0.28(-0.45%) |
Jun 27, 2008 | 58.60 | 61.23 | 58.02 | 60.75 | 1,016,924 | +1.99(+3.39%) |
Jun 26, 2008 | 60.47 | 60.47 | 58.61 | 58.75 | 919,631 | -2.18(-3.58%) |
Jun 25, 2008 | 60.09 | 61.46 | 59.93 | 60.94 | 720,781 | +1.30(+2.19%) |
Jun 24, 2008 | 59.75 | 60.41 | 59.09 | 59.64 | 547,432 | -0.27(-0.44%) |
Jun 23, 2008 | 59.97 | 60.33 | 59.42 | 59.90 | 713,059 | +0.17(+0.28%) |
Jun 20, 2008 | 60.21 | 61.22 | 59.74 | 59.74 | 954,130 | -1.84(-3.00%) |
Jun 19, 2008 | 59.69 | 61.68 | 59.69 | 61.58 | 482,269 | +0.16(+0.25%) |
Jun 18, 2008 | 61.43 | 61.62 | 60.88 | 61.43 | 398,349 | -0.20(-0.33%) |
Jun 17, 2008 | 62.27 | 62.50 | 61.33 | 61.63 | 377,545 | -0.51(-0.83%) |
Jun 16, 2008 | 60.57 | 62.16 | 60.38 | 62.14 | 550,367 | +1.25(+2.05%) |
Jun 13, 2008 | 59.85 | 60.98 | 59.65 | 60.89 | 431,192 | +1.59(+2.68%) |
Jun 12, 2008 | 60.03 | 60.55 | 59.02 | 59.30 | 1,007,424 | -0.21(-0.35%) |
Jun 11, 2008 | 59.77 | 59.87 | 58.92 | 59.52 | 699,083 | -0.17(-0.29%) |
Jun 10, 2008 | 59.78 | 60.50 | 59.37 | 59.69 | 672,691 | -0.78(-1.29%) |
Jun 09, 2008 | 60.40 | 60.48 | 59.76 | 60.47 | 621,459 | +0.25(+0.41%) |
Jun 06, 2008 | 60.92 | 61.41 | 60.21 | 60.22 | 861,220 | -0.93(-1.52%) |
Jun 05, 2008 | 60.04 | 61.43 | 59.42 | 61.15 | 974,432 | +1.61(+2.70%) |
Jun 04, 2008 | 58.47 | 59.81 | 58.40 | 59.54 | 598,463 | +0.93(+1.58%) |
Jun 03, 2008 | 58.75 | 59.31 | 58.19 | 58.62 | 996,552 | -0.39(-0.65%) |