Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 56.37 | 56.96 | 55.88 | 55.88 | 0 | -0.76(-1.34%) |
Aug 28, 2008 | 56.13 | 56.64 | 56.04 | 56.64 | 1,331,450 | +0.69(+1.23%) |
Aug 27, 2008 | 56.07 | 56.19 | 55.57 | 55.95 | 1,414,066 | -0.11(-0.19%) |
Aug 26, 2008 | 55.93 | 56.22 | 55.57 | 56.06 | 1,643,196 | +0.12(+0.21%) |
Aug 25, 2008 | 56.43 | 56.56 | 55.88 | 55.94 | 1,634,063 | -0.84(-1.48%) |
Aug 22, 2008 | 56.07 | 57.04 | 55.54 | 56.78 | 0 | +0.89(+1.59%) |
Aug 21, 2008 | 55.15 | 56.10 | 54.90 | 55.89 | 1,781,652 | +0.30(+0.54%) |
Aug 20, 2008 | 56.16 | 56.16 | 55.28 | 55.59 | 4,404,459 | -0.30(-0.54%) |
Aug 19, 2008 | 55.78 | 56.24 | 55.72 | 55.89 | 1,409,631 | -0.08(-0.15%) |
Aug 18, 2008 | 55.67 | 56.56 | 55.67 | 55.97 | 1,860,418 | +0.34(+0.61%) |
Aug 15, 2008 | 55.49 | 55.77 | 54.83 | 55.63 | 0 | +0.24(+0.44%) |
Aug 14, 2008 | 55.08 | 56.03 | 54.65 | 55.39 | 1,116,269 | +0.05(+0.09%) |
Aug 13, 2008 | 55.30 | 55.77 | 54.89 | 55.34 | 1,483,658 | +0.01(+0.01%) |
Aug 12, 2008 | 55.77 | 55.85 | 55.24 | 55.33 | 1,797,363 | -0.46(-0.82%) |
Aug 11, 2008 | 55.77 | 56.76 | 55.58 | 55.79 | 1,870,733 | -0.09(-0.16%) |
Aug 08, 2008 | 54.44 | 56.01 | 54.15 | 55.88 | 1,801,091 | +1.61(+2.96%) |
Aug 07, 2008 | 54.50 | 55.13 | 54.06 | 54.28 | 1,884,206 | -0.50(-0.91%) |
Aug 06, 2008 | 54.69 | 55.17 | 53.68 | 54.78 | 1,418,846 | +0.08(+0.15%) |
Aug 05, 2008 | 53.73 | 54.69 | 53.35 | 54.69 | 1,879,046 | +1.44(+2.70%) |
Aug 04, 2008 | 52.44 | 53.36 | 52.27 | 53.25 | 1,588,077 | +0.87(+1.67%) |
Aug 01, 2008 | 53.20 | 53.84 | 52.38 | 52.38 | 2,631,178 | -1.01(-1.89%) |
Jul 31, 2008 | 53.55 | 54.24 | 53.29 | 53.39 | 2,292,459 | -0.42(-0.79%) |
Jul 30, 2008 | 53.32 | 54.15 | 53.18 | 53.81 | 1,476,236 | +0.62(+1.17%) |
Jul 29, 2008 | 53.05 | 53.68 | 52.76 | 53.19 | 1,171,599 | +0.22(+0.41%) |
Jul 28, 2008 | 54.09 | 54.09 | 52.97 | 52.97 | 1,138,969 | -1.00(-1.85%) |
Jul 25, 2008 | 53.84 | 54.27 | 53.57 | 53.97 | 1,613,137 | +0.24(+0.45%) |
Jul 24, 2008 | 53.69 | 54.08 | 53.30 | 53.73 | 2,116,247 | +0.15(+0.28%) |
Jul 23, 2008 | 54.18 | 54.19 | 53.26 | 53.58 | 1,904,637 | -1.31(-2.39%) |
Jul 22, 2008 | 53.80 | 54.97 | 53.73 | 54.89 | 3,038,605 | +1.20(+2.23%) |
Jul 21, 2008 | 54.70 | 55.67 | 53.48 | 53.70 | 1,930,152 | -0.74(-1.36%) |
Jul 18, 2008 | 54.74 | 54.85 | 53.09 | 54.44 | 6,456,759 | -2.46(-4.33%) |
Jul 17, 2008 | 57.24 | 57.39 | 56.04 | 56.90 | 3,052,480 | -0.07(-0.12%) |
Jul 16, 2008 | 55.65 | 57.01 | 55.48 | 56.96 | 2,737,074 | +1.16(+2.07%) |
Jul 15, 2008 | 54.50 | 56.11 | 54.20 | 55.81 | 3,276,175 | +1.45(+2.66%) |
Jul 14, 2008 | 55.17 | 55.17 | 54.00 | 54.36 | 1,624,861 | -0.23(-0.43%) |
Jul 11, 2008 | 54.29 | 55.09 | 53.65 | 54.59 | 3,504,894 | -0.22(-0.41%) |
Jul 10, 2008 | 53.32 | 54.88 | 53.13 | 54.82 | 2,723,260 | +1.32(+2.47%) |
Jul 09, 2008 | 52.79 | 54.06 | 52.79 | 53.50 | 2,113,121 | +0.82(+1.55%) |
Jul 08, 2008 | 51.41 | 52.83 | 51.41 | 52.68 | 3,031,467 | +1.05(+2.03%) |
Jul 07, 2008 | 52.10 | 52.36 | 51.15 | 51.63 | 1,733,371 | -0.35(-0.67%) |
Jul 04, 2008 | 52.37 | 52.66 | 51.71 | 51.98 | 790,271 | +0.00(+0.00%) |
Jul 03, 2008 | 52.37 | 52.66 | 51.71 | 51.98 | 790,271 | -0.05(-0.10%) |
Jul 02, 2008 | 52.04 | 52.93 | 51.97 | 52.03 | 1,063,153 | +0.07(+0.14%) |
Jul 01, 2008 | 51.81 | 52.17 | 51.28 | 51.96 | 1,938,149 | -0.34(-0.65%) |
Jun 30, 2008 | 51.76 | 53.04 | 51.67 | 52.30 | 1,590,443 | +0.52(+1.00%) |
Jun 27, 2008 | 51.14 | 52.06 | 50.96 | 51.78 | 2,190,345 | +0.60(+1.17%) |
Jun 26, 2008 | 51.29 | 52.02 | 51.18 | 51.18 | 1,064,767 | -0.90(-1.72%) |
Jun 25, 2008 | 51.91 | 52.46 | 51.28 | 52.08 | 1,288,569 | +0.47(+0.90%) |
Jun 24, 2008 | 51.95 | 52.23 | 51.13 | 51.62 | 1,776,065 | -0.62(-1.19%) |
Jun 23, 2008 | 52.17 | 52.40 | 51.82 | 52.24 | 1,633,072 | +0.19(+0.37%) |
Jun 20, 2008 | 53.12 | 53.12 | 51.87 | 52.05 | 2,283,414 | -1.11(-2.08%) |
Jun 19, 2008 | 52.56 | 53.28 | 52.27 | 53.15 | 1,278,185 | +0.54(+1.03%) |
Jun 18, 2008 | 53.25 | 53.37 | 52.54 | 52.61 | 1,234,913 | -0.87(-1.63%) |
Jun 17, 2008 | 53.78 | 53.85 | 53.41 | 53.49 | 982,815 | -0.19(-0.36%) |
Jun 16, 2008 | 53.16 | 53.82 | 52.69 | 53.68 | 1,246,086 | +0.02(+0.05%) |
Jun 13, 2008 | 53.02 | 53.65 | 52.82 | 53.65 | 1,370,690 | +1.08(+2.06%) |
Jun 12, 2008 | 52.66 | 53.12 | 52.31 | 52.57 | 1,378,925 | +0.27(+0.52%) |
Jun 11, 2008 | 52.71 | 52.94 | 52.17 | 52.30 | 1,061,221 | -0.79(-1.49%) |
Jun 10, 2008 | 53.07 | 53.45 | 52.58 | 53.09 | 1,081,108 | +0.20(+0.38%) |
Jun 09, 2008 | 53.62 | 53.62 | 52.51 | 52.89 | 980,856 | -0.29(-0.55%) |
Jun 06, 2008 | 53.96 | 54.30 | 53.18 | 53.18 | 1,562,660 | -1.33(-2.44%) |
Jun 05, 2008 | 54.19 | 54.54 | 53.37 | 54.51 | 1,837,634 | +0.41(+0.75%) |
Jun 04, 2008 | 52.75 | 54.29 | 52.73 | 54.10 | 2,000,521 | +1.28(+2.42%) |
Jun 03, 2008 | 52.71 | 53.41 | 52.48 | 52.82 | 1,610,192 | +0.24(+0.46%) |