Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 61.43 | 62.49 | 61.36 | 61.36 | 0 | -0.88(-1.41%) |
Aug 28, 2008 | 61.41 | 62.48 | 61.10 | 62.24 | 2,988,111 | +1.13(+1.84%) |
Aug 27, 2008 | 58.77 | 61.44 | 58.77 | 61.12 | 2,543,817 | +1.23(+2.05%) |
Aug 26, 2008 | 59.40 | 59.91 | 58.76 | 59.89 | 1,429,670 | +0.57(+0.97%) |
Aug 25, 2008 | 61.08 | 61.08 | 59.13 | 59.31 | 1,709,725 | -1.53(-2.52%) |
Aug 22, 2008 | 59.19 | 61.31 | 59.02 | 60.85 | 0 | +2.15(+3.66%) |
Aug 21, 2008 | 58.00 | 59.06 | 58.00 | 58.70 | 2,073,410 | -0.12(-0.20%) |
Aug 20, 2008 | 58.51 | 59.04 | 57.49 | 58.82 | 2,278,544 | +0.41(+0.71%) |
Aug 19, 2008 | 58.83 | 58.83 | 58.00 | 58.40 | 2,494,911 | -0.89(-1.50%) |
Aug 18, 2008 | 59.85 | 60.56 | 58.70 | 59.30 | 2,548,136 | -0.25(-0.42%) |
Aug 15, 2008 | 59.71 | 59.88 | 58.35 | 59.55 | 0 | +0.19(+0.31%) |
Aug 14, 2008 | 58.09 | 59.58 | 58.09 | 59.36 | 5,729,718 | +0.69(+1.17%) |
Aug 13, 2008 | 59.43 | 59.95 | 58.09 | 58.67 | 6,737,761 | -2.34(-3.84%) |
Aug 12, 2008 | 61.68 | 62.65 | 60.55 | 61.01 | 2,775,141 | -0.92(-1.48%) |
Aug 11, 2008 | 61.01 | 62.95 | 60.48 | 61.93 | 2,582,637 | +0.63(+1.03%) |
Aug 08, 2008 | 58.85 | 61.91 | 58.58 | 61.30 | 2,492,234 | +2.57(+4.37%) |
Aug 07, 2008 | 59.00 | 59.70 | 57.94 | 58.73 | 3,029,412 | -0.66(-1.12%) |
Aug 06, 2008 | 59.41 | 59.88 | 58.45 | 59.40 | 2,121,273 | -0.02(-0.03%) |
Aug 05, 2008 | 57.35 | 59.84 | 56.91 | 59.41 | 2,758,050 | +2.77(+4.88%) |
Aug 04, 2008 | 57.49 | 58.06 | 56.56 | 56.65 | 1,677,768 | -0.98(-1.69%) |
Aug 01, 2008 | 58.00 | 58.00 | 56.08 | 57.62 | 1,883,027 | +0.02(+0.04%) |
Jul 31, 2008 | 57.41 | 58.59 | 56.77 | 57.60 | 2,342,416 | -0.50(-0.87%) |
Jul 30, 2008 | 59.43 | 59.43 | 56.53 | 58.10 | 3,154,286 | -1.31(-2.20%) |
Jul 29, 2008 | 59.41 | 59.67 | 55.77 | 59.41 | 3,459,318 | +3.71(+6.65%) |
Jul 28, 2008 | 56.08 | 58.05 | 55.43 | 55.70 | 2,851,187 | -1.11(-1.95%) |
Jul 25, 2008 | 56.04 | 57.71 | 55.64 | 56.81 | 2,679,482 | +1.05(+1.88%) |
Jul 24, 2008 | 58.38 | 61.84 | 55.30 | 55.76 | 4,602,831 | -4.12(-6.88%) |
Jul 23, 2008 | 59.30 | 61.56 | 58.84 | 59.88 | 3,721,597 | +0.07(+0.12%) |
Jul 22, 2008 | 56.96 | 59.88 | 56.96 | 59.81 | 2,513,292 | +1.89(+3.27%) |
Jul 21, 2008 | 57.77 | 58.82 | 57.27 | 57.92 | 2,453,667 | +0.08(+0.14%) |
Jul 18, 2008 | 57.33 | 57.97 | 56.35 | 57.83 | 2,653,914 | +0.50(+0.87%) |
Jul 17, 2008 | 57.14 | 57.59 | 55.25 | 57.34 | 4,919,350 | +1.16(+2.06%) |
Jul 16, 2008 | 53.79 | 56.61 | 52.85 | 56.18 | 4,143,856 | +2.76(+5.17%) |
Jul 15, 2008 | 52.89 | 55.15 | 52.44 | 53.42 | 5,364,074 | -0.07(-0.13%) |
Jul 14, 2008 | 55.34 | 55.39 | 53.30 | 53.49 | 3,590,892 | -0.96(-1.77%) |
Jul 11, 2008 | 53.85 | 55.99 | 53.41 | 54.46 | 4,655,897 | -0.52(-0.95%) |
Jul 10, 2008 | 52.95 | 55.66 | 52.95 | 54.98 | 3,735,912 | +2.13(+4.03%) |
Jul 09, 2008 | 56.12 | 56.43 | 52.79 | 52.85 | 3,206,048 | -3.19(-5.70%) |
Jul 08, 2008 | 52.52 | 57.36 | 51.93 | 56.04 | 3,323,412 | +3.66(+6.99%) |
Jul 07, 2008 | 53.52 | 53.93 | 52.14 | 52.38 | 2,585,968 | -0.92(-1.73%) |
Jul 04, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.00(+0.00%) |
Jul 03, 2008 | 53.89 | 54.21 | 52.77 | 53.30 | 1,797,137 | +0.15(+0.28%) |
Jul 02, 2008 | 55.03 | 55.06 | 53.14 | 53.15 | 2,284,482 | -1.44(-2.64%) |
Jul 01, 2008 | 53.59 | 54.61 | 52.79 | 54.59 | 2,141,245 | +0.57(+1.05%) |
Jun 30, 2008 | 53.89 | 54.66 | 53.49 | 54.03 | 2,175,777 | +0.09(+0.17%) |
Jun 27, 2008 | 54.17 | 55.00 | 53.32 | 53.94 | 3,426,722 | -0.47(-0.86%) |
Jun 26, 2008 | 55.34 | 56.05 | 54.25 | 54.40 | 2,198,196 | -2.53(-4.44%) |
Jun 25, 2008 | 56.61 | 57.85 | 56.24 | 56.93 | 1,824,105 | +0.54(+0.96%) |
Jun 24, 2008 | 56.03 | 57.19 | 55.44 | 56.39 | 1,595,789 | +0.34(+0.60%) |
Jun 23, 2008 | 57.91 | 57.95 | 55.98 | 56.06 | 1,861,198 | -1.25(-2.18%) |
Jun 20, 2008 | 58.50 | 58.98 | 57.19 | 57.31 | 2,160,931 | -1.91(-3.23%) |
Jun 19, 2008 | 57.78 | 59.28 | 57.51 | 59.22 | 1,883,161 | +1.49(+2.57%) |
Jun 18, 2008 | 58.07 | 58.59 | 57.61 | 57.73 | 2,404,473 | -0.65(-1.12%) |
Jun 17, 2008 | 60.46 | 60.48 | 58.35 | 58.38 | 1,703,938 | -1.53(-2.55%) |
Jun 16, 2008 | 58.36 | 59.95 | 58.23 | 59.91 | 2,151,191 | +1.57(+2.70%) |
Jun 13, 2008 | 56.70 | 58.34 | 56.16 | 58.34 | 1,888,403 | +2.05(+3.64%) |
Jun 12, 2008 | 55.92 | 56.82 | 55.36 | 56.29 | 2,013,157 | +0.92(+1.65%) |
Jun 11, 2008 | 56.70 | 57.23 | 55.31 | 55.37 | 1,983,998 | -1.53(-2.68%) |
Jun 10, 2008 | 56.30 | 57.06 | 55.51 | 56.90 | 2,128,542 | +0.24(+0.42%) |
Jun 09, 2008 | 58.09 | 58.41 | 56.57 | 56.66 | 1,690,195 | -0.86(-1.49%) |
Jun 06, 2008 | 59.28 | 59.74 | 57.34 | 57.52 | 2,280,431 | -2.76(-4.58%) |
Jun 05, 2008 | 58.58 | 60.31 | 58.56 | 60.28 | 1,392,926 | +1.74(+2.97%) |
Jun 04, 2008 | 57.82 | 58.83 | 57.41 | 58.54 | 1,425,101 | +0.69(+1.20%) |
Jun 03, 2008 | 57.07 | 57.96 | 56.91 | 57.85 | 2,301,407 | +1.01(+1.77%) |