Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 50.93 | 50.97 | 50.33 | 50.40 | 412,777 | -0.73(-1.42%) |
Aug 28, 2008 | 50.97 | 51.17 | 50.84 | 51.13 | 557,088 | +0.47(+0.93%) |
Aug 27, 2008 | 50.41 | 50.84 | 50.25 | 50.66 | 703,455 | +0.38(+0.75%) |
Aug 26, 2008 | 50.11 | 50.45 | 50.00 | 50.28 | 383,730 | +0.09(+0.19%) |
Aug 25, 2008 | 50.76 | 50.88 | 50.05 | 50.19 | 615,189 | -0.93(-1.82%) |
Aug 22, 2008 | 50.97 | 51.14 | 50.78 | 51.12 | 298,826 | +0.50(+0.98%) |
Aug 21, 2008 | 50.36 | 50.73 | 50.07 | 50.62 | 412,964 | +0.12(+0.24%) |
Aug 20, 2008 | 50.47 | 50.62 | 50.14 | 50.50 | 311,113 | +0.27(+0.54%) |
Aug 19, 2008 | 50.43 | 50.43 | 50.04 | 50.23 | 315,667 | -0.53(-1.04%) |
Aug 18, 2008 | 51.25 | 51.43 | 50.34 | 50.76 | 353,250 | -0.27(-0.54%) |
Aug 15, 2008 | 51.19 | 51.32 | 50.90 | 51.03 | 0 | -0.07(-0.13%) |
Aug 14, 2008 | 50.39 | 51.30 | 50.39 | 51.10 | 486,848 | +0.21(+0.40%) |
Aug 13, 2008 | 50.67 | 51.13 | 50.37 | 50.90 | 602,477 | +0.17(+0.34%) |
Aug 12, 2008 | 50.98 | 51.01 | 50.60 | 50.72 | 401,259 | -0.22(-0.44%) |
Aug 11, 2008 | 50.75 | 51.24 | 50.58 | 50.95 | 378,691 | +0.24(+0.47%) |
Aug 08, 2008 | 49.84 | 50.78 | 49.61 | 50.71 | 415,933 | +0.87(+1.74%) |
Aug 07, 2008 | 50.23 | 50.37 | 49.74 | 49.84 | 343,133 | -0.63(-1.24%) |
Aug 06, 2008 | 49.83 | 50.55 | 49.83 | 50.47 | 527,259 | +0.47(+0.94%) |
Aug 05, 2008 | 49.25 | 50.00 | 49.03 | 50.00 | 398,882 | +1.21(+2.49%) |
Aug 04, 2008 | 49.34 | 49.36 | 48.71 | 48.78 | 358,426 | -0.58(-1.18%) |
Aug 01, 2008 | 49.90 | 49.96 | 49.16 | 49.36 | 584,702 | -0.44(-0.88%) |
Jul 31, 2008 | 49.99 | 50.49 | 49.77 | 49.80 | 660,447 | -0.52(-1.04%) |
Jul 30, 2008 | 49.83 | 50.34 | 49.68 | 50.32 | 440,467 | +0.80(+1.61%) |
Jul 29, 2008 | 49.53 | 49.56 | 48.85 | 49.53 | 558,120 | +0.68(+1.38%) |
Jul 28, 2008 | 49.68 | 49.68 | 48.64 | 48.85 | 365,979 | -0.52(-1.06%) |
Jul 25, 2008 | 49.40 | 49.46 | 49.09 | 49.37 | 435,256 | +0.33(+0.68%) |
Jul 24, 2008 | 50.20 | 50.20 | 48.93 | 49.04 | 650,675 | -0.95(-1.90%) |
Jul 23, 2008 | 50.08 | 50.25 | 49.78 | 49.99 | 780,922 | +0.09(+0.17%) |
Jul 22, 2008 | 49.45 | 49.91 | 49.26 | 49.90 | 706,854 | +0.22(+0.45%) |
Jul 21, 2008 | 49.77 | 49.77 | 49.34 | 49.68 | 497,539 | +0.16(+0.33%) |
Jul 18, 2008 | 49.75 | 49.75 | 49.24 | 49.52 | 579,277 | -0.12(-0.24%) |
Jul 17, 2008 | 49.50 | 49.83 | 49.18 | 49.64 | 1,204,683 | +0.24(+0.48%) |
Jul 16, 2008 | 48.58 | 49.43 | 48.29 | 49.40 | 668,411 | +0.86(+1.78%) |
Jul 15, 2008 | 48.38 | 49.23 | 47.84 | 48.53 | 967,068 | -0.38(-0.79%) |
Jul 14, 2008 | 49.41 | 49.79 | 48.69 | 48.92 | 863,661 | -0.20(-0.40%) |
Jul 11, 2008 | 49.12 | 49.69 | 48.42 | 49.12 | 616,359 | -0.36(-0.73%) |
Jul 10, 2008 | 48.89 | 49.59 | 48.68 | 49.48 | 612,731 | +0.55(+1.12%) |
Jul 09, 2008 | 50.12 | 50.19 | 48.92 | 48.93 | 559,021 | -1.03(-2.07%) |
Jul 08, 2008 | 49.43 | 49.98 | 48.83 | 49.96 | 1,297,781 | +0.56(+1.13%) |
Jul 07, 2008 | 49.73 | 50.18 | 48.83 | 49.41 | 476,763 | -0.10(-0.21%) |
Jul 04, 2008 | 49.85 | 49.97 | 49.06 | 49.51 | 254,842 | +0.00(+0.00%) |
Jul 03, 2008 | 49.85 | 49.97 | 49.06 | 49.51 | 254,842 | +0.00(+0.00%) |
Jul 02, 2008 | 51.10 | 51.14 | 49.44 | 49.51 | 289,088 | -1.38(-2.71%) |
Jul 01, 2008 | 50.12 | 50.89 | 49.87 | 50.89 | 502,268 | +0.26(+0.51%) |
Jun 30, 2008 | 50.71 | 51.16 | 50.60 | 50.63 | 340,576 | -0.14(-0.27%) |
Jun 27, 2008 | 50.94 | 51.02 | 50.40 | 50.77 | 401,479 | -0.04(-0.08%) |
Jun 26, 2008 | 51.73 | 51.73 | 50.81 | 50.81 | 453,218 | -1.46(-2.80%) |
Jun 25, 2008 | 51.99 | 52.69 | 51.99 | 52.27 | 668,492 | +0.31(+0.59%) |
Jun 24, 2008 | 52.22 | 52.43 | 51.71 | 51.96 | 288,065 | -0.52(-0.99%) |
Jun 23, 2008 | 52.67 | 52.67 | 52.36 | 52.49 | 307,219 | +0.11(+0.21%) |
Jun 20, 2008 | 53.09 | 53.09 | 52.18 | 52.37 | 308,548 | -0.97(-1.81%) |
Jun 19, 2008 | 52.99 | 53.59 | 52.77 | 53.34 | 460,430 | +0.27(+0.50%) |
Jun 18, 2008 | 53.30 | 53.41 | 52.89 | 53.08 | 433,288 | -0.43(-0.80%) |
Jun 17, 2008 | 53.97 | 53.97 | 53.48 | 53.50 | 242,653 | -0.18(-0.33%) |
Jun 16, 2008 | 53.21 | 53.83 | 53.21 | 53.68 | 188,204 | +0.12(+0.22%) |
Jun 13, 2008 | 52.90 | 53.61 | 52.90 | 53.56 | 210,610 | +0.84(+1.59%) |
Jun 12, 2008 | 52.79 | 53.16 | 52.39 | 52.73 | 275,730 | +0.13(+0.25%) |
Jun 11, 2008 | 53.38 | 53.46 | 52.51 | 52.59 | 390,367 | -0.79(-1.48%) |
Jun 10, 2008 | 53.44 | 53.73 | 53.23 | 53.38 | 271,085 | -0.32(-0.59%) |
Jun 09, 2008 | 53.70 | 53.82 | 53.11 | 53.70 | 344,236 | +0.15(+0.29%) |
Jun 06, 2008 | 54.54 | 54.80 | 53.55 | 53.55 | 365,891 | -1.39(-2.54%) |
Jun 05, 2008 | 54.12 | 55.03 | 54.03 | 54.94 | 190,454 | +1.03(+1.90%) |
Jun 04, 2008 | 53.57 | 54.30 | 53.57 | 53.91 | 527,250 | +0.09(+0.17%) |
Jun 03, 2008 | 54.18 | 54.39 | 53.43 | 53.82 | 402,519 | -0.16(-0.30%) |