Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 54.78 | 55.11 | 51.59 | 54.89 | 946 | +0.77(+1.42%) |
Aug 28, 2008 | 53.90 | 55.00 | 52.14 | 54.12 | 3,303 | +1.87(+3.58%) |
Aug 27, 2008 | 52.80 | 53.46 | 52.25 | 52.25 | 1,631 | +0.00(+0.00%) |
Aug 26, 2008 | 52.47 | 55.00 | 50.60 | 52.25 | 36,374 | -0.55(-1.04%) |
Aug 25, 2008 | 52.14 | 53.90 | 52.14 | 52.80 | 867 | +0.00(+0.00%) |
Aug 22, 2008 | 54.56 | 54.78 | 52.69 | 52.80 | 3,469 | -1.10(-2.04%) |
Aug 21, 2008 | 53.46 | 57.75 | 53.46 | 53.90 | 2,363 | +2.64(+5.15%) |
Aug 20, 2008 | 52.15 | 54.56 | 50.60 | 51.26 | 1,670 | -1.65(-3.12%) |
Aug 19, 2008 | 53.35 | 53.90 | 51.81 | 52.91 | 1,029 | +0.00(+0.00%) |
Aug 18, 2008 | 54.45 | 57.20 | 52.91 | 52.91 | 2,386 | -1.76(-3.22%) |
Aug 15, 2008 | 54.78 | 55.00 | 54.23 | 54.67 | 600 | +0.35(+0.64%) |
Aug 14, 2008 | 52.91 | 55.11 | 52.91 | 54.32 | 1,672 | -0.57(-1.03%) |
Aug 13, 2008 | 56.76 | 56.76 | 54.45 | 54.89 | 1,065 | -0.11(-0.20%) |
Aug 12, 2008 | 57.75 | 57.75 | 53.42 | 55.00 | 4,546 | -4.40(-7.41%) |
Aug 11, 2008 | 60.06 | 61.60 | 58.85 | 59.40 | 2,435 | -0.44(-0.74%) |
Aug 08, 2008 | 54.12 | 60.28 | 53.46 | 59.84 | 1,011 | +5.72(+10.57%) |
Aug 07, 2008 | 55.88 | 61.16 | 54.01 | 54.12 | 5,164 | -1.10(-1.99%) |
Aug 06, 2008 | 61.38 | 65.23 | 52.69 | 55.22 | 7,495 | -5.28(-8.73%) |
Aug 05, 2008 | 65.89 | 66.00 | 55.77 | 60.50 | 9,687 | -5.22(-7.94%) |
Aug 04, 2008 | 64.45 | 65.89 | 64.45 | 65.72 | 552 | +1.15(+1.78%) |
Aug 01, 2008 | 66.00 | 66.00 | 64.57 | 64.57 | 1,995 | -1.32(-2.00%) |
Jul 31, 2008 | 65.12 | 66.55 | 64.57 | 65.89 | 3,106 | +1.10(+1.70%) |
Jul 30, 2008 | 64.46 | 66.00 | 63.91 | 64.79 | 1,977 | -1.21(-1.83%) |
Jul 29, 2008 | 66.00 | 67.32 | 64.90 | 66.00 | 1,496 | +0.33(+0.50%) |
Jul 28, 2008 | 64.69 | 67.32 | 63.25 | 65.67 | 6,401 | +0.99(+1.53%) |
Jul 25, 2008 | 62.70 | 69.30 | 59.73 | 64.68 | 16,288 | +2.42(+3.89%) |
Jul 24, 2008 | 63.25 | 64.02 | 58.30 | 62.26 | 20,205 | -0.33(-0.53%) |
Jul 23, 2008 | 63.36 | 68.53 | 58.19 | 62.59 | 10,700 | +0.11(+0.18%) |
Jul 22, 2008 | 67.32 | 70.62 | 61.72 | 62.48 | 7,804 | -3.96(-5.96%) |
Jul 21, 2008 | 69.30 | 70.94 | 65.45 | 66.44 | 5,206 | +0.99(+1.51%) |
Jul 18, 2008 | 71.28 | 72.81 | 65.34 | 65.45 | 4,730 | -4.95(-7.03%) |
Jul 17, 2008 | 69.52 | 74.36 | 69.08 | 70.40 | 5,625 | +0.00(+0.00%) |
Jul 16, 2008 | 74.36 | 79.20 | 70.40 | 70.40 | 9,243 | -4.84(-6.43%) |
Jul 15, 2008 | 70.95 | 75.35 | 70.95 | 75.24 | 1,573 | +3.19(+4.43%) |
Jul 14, 2008 | 70.29 | 73.15 | 67.32 | 72.05 | 1,218 | +1.76(+2.51%) |
Jul 11, 2008 | 69.85 | 70.29 | 69.52 | 70.29 | 834 | +1.98(+2.90%) |
Jul 10, 2008 | 69.08 | 69.85 | 67.43 | 68.31 | 990 | -0.66(-0.96%) |
Jul 09, 2008 | 69.74 | 70.73 | 68.31 | 68.97 | 459 | +0.11(+0.16%) |
Jul 08, 2008 | 72.38 | 73.15 | 68.20 | 68.86 | 1,254 | +0.44(+0.64%) |
Jul 07, 2008 | 68.20 | 71.50 | 66.00 | 68.42 | 2,283 | +0.22(+0.32%) |
Jul 04, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | +0.00(+0.00%) |
Jul 03, 2008 | 71.06 | 74.12 | 68.09 | 68.20 | 3,993 | -3.41(-4.76%) |
Jul 02, 2008 | 71.94 | 73.79 | 70.95 | 71.61 | 644 | -1.10(-1.51%) |
Jul 01, 2008 | 76.22 | 78.43 | 72.71 | 72.71 | 1,813 | -4.43(-5.75%) |
Jun 30, 2008 | 81.29 | 81.29 | 74.25 | 77.14 | 2,361 | -5.25(-6.37%) |
Jun 27, 2008 | 77.55 | 82.39 | 77.00 | 82.39 | 5,817 | +2.64(+3.31%) |
Jun 26, 2008 | 79.09 | 79.75 | 74.58 | 79.75 | 1,199 | +0.44(+0.55%) |
Jun 25, 2008 | 73.05 | 79.64 | 73.05 | 79.31 | 2,234 | +4.07(+5.41%) |
Jun 24, 2008 | 76.67 | 78.10 | 72.93 | 75.24 | 4,839 | -1.43(-1.87%) |
Jun 23, 2008 | 76.23 | 77.00 | 75.73 | 76.67 | 1,548 | +0.88(+1.16%) |
Jun 20, 2008 | 76.01 | 76.34 | 73.15 | 75.79 | 767 | +0.77(+1.03%) |
Jun 19, 2008 | 73.15 | 75.46 | 73.15 | 75.02 | 598 | +1.76(+2.40%) |
Jun 18, 2008 | 73.26 | 75.77 | 73.15 | 73.26 | 662 | -3.19(-4.17%) |
Jun 17, 2008 | 73.15 | 76.45 | 73.15 | 76.45 | 3,697 | +2.20(+2.96%) |
Jun 16, 2008 | 75.13 | 75.35 | 74.25 | 74.25 | 327 | -1.10(-1.46%) |
Jun 13, 2008 | 73.81 | 76.34 | 73.64 | 75.35 | 2,622 | +3.30(+4.58%) |
Jun 12, 2008 | 73.70 | 73.92 | 72.05 | 72.05 | 306 | -2.09(-2.82%) |
Jun 11, 2008 | 76.56 | 76.56 | 74.14 | 74.14 | 440 | -0.22(-0.30%) |
Jun 10, 2008 | 73.48 | 76.23 | 73.15 | 74.36 | 840 | +0.44(+0.60%) |
Jun 09, 2008 | 74.03 | 74.25 | 72.82 | 73.92 | 1,247 | +1.14(+1.56%) |
Jun 06, 2008 | 69.85 | 73.15 | 69.85 | 72.78 | 2,790 | +2.38(+3.39%) |
Jun 05, 2008 | 70.40 | 70.40 | 69.74 | 70.40 | 509 | +0.33(+0.47%) |
Jun 04, 2008 | 68.64 | 71.28 | 66.11 | 70.07 | 2,589 | +2.42(+3.58%) |
Jun 03, 2008 | 64.90 | 67.65 | 64.90 | 67.65 | 1,054 | +3.08(+4.77%) |