Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 51.71 | 51.79 | 51.69 | 51.79 | 9,364 | +0.08(+0.16%) |
Aug 28, 2008 | 51.57 | 51.70 | 51.51 | 51.70 | 10,750 | +0.09(+0.18%) |
Aug 27, 2008 | 51.56 | 51.62 | 51.47 | 51.61 | 7,857 | +0.06(+0.11%) |
Aug 26, 2008 | 51.39 | 51.57 | 51.39 | 51.55 | 17,640 | -0.09(-0.17%) |
Aug 25, 2008 | 51.49 | 51.65 | 51.49 | 51.64 | 13,779 | -0.02(-0.03%) |
Aug 22, 2008 | 51.59 | 51.66 | 51.54 | 51.66 | 35,323 | +0.10(+0.19%) |
Aug 21, 2008 | 51.62 | 51.62 | 51.53 | 51.56 | 3,339 | -0.05(-0.09%) |
Aug 20, 2008 | 51.63 | 51.63 | 51.61 | 51.61 | 7,210 | +0.05(+0.09%) |
Aug 19, 2008 | 51.59 | 51.59 | 51.51 | 51.56 | 9,583 | -0.07(-0.13%) |
Aug 18, 2008 | 51.63 | 51.71 | 51.62 | 51.63 | 16,204 | +0.04(+0.09%) |
Aug 15, 2008 | 51.52 | 51.59 | 51.52 | 51.58 | 0 | +0.09(+0.18%) |
Aug 14, 2008 | 51.47 | 51.51 | 51.47 | 51.49 | 21,063 | +0.02(+0.03%) |
Aug 13, 2008 | 51.28 | 51.50 | 51.28 | 51.48 | 17,654 | +0.01(+0.02%) |
Aug 12, 2008 | 51.47 | 51.49 | 51.33 | 51.47 | 13,288 | +0.10(+0.19%) |
Aug 11, 2008 | 51.34 | 51.37 | 51.27 | 51.37 | 11,173 | +0.04(+0.08%) |
Aug 08, 2008 | 51.30 | 51.34 | 51.25 | 51.32 | 18,262 | -0.13(-0.26%) |
Aug 07, 2008 | 51.41 | 51.48 | 51.41 | 51.46 | 18,724 | +0.03(+0.06%) |
Aug 06, 2008 | 51.45 | 51.45 | 51.30 | 51.43 | 12,880 | +0.01(+0.02%) |
Aug 05, 2008 | 51.42 | 51.42 | 51.23 | 51.42 | 4,632 | +0.01(+0.02%) |
Aug 04, 2008 | 51.40 | 51.43 | 51.39 | 51.41 | 3,433 | +0.16(+0.30%) |
Aug 01, 2008 | 51.28 | 51.43 | 51.25 | 51.25 | 13,521 | -0.39(-0.75%) |
Jul 31, 2008 | 51.65 | 51.65 | 51.64 | 51.64 | 9,564 | +0.10(+0.20%) |
Jul 30, 2008 | 51.52 | 51.55 | 51.40 | 51.54 | 44,262 | +0.11(+0.22%) |
Jul 29, 2008 | 51.43 | 51.43 | 51.32 | 51.43 | 16,703 | +0.13(+0.25%) |
Jul 28, 2008 | 51.28 | 51.30 | 51.12 | 51.30 | 3,316 | -0.04(-0.07%) |
Jul 25, 2008 | 51.09 | 51.34 | 51.09 | 51.34 | 5,988 | +0.21(+0.41%) |
Jul 24, 2008 | 51.41 | 51.41 | 51.13 | 51.13 | 19,363 | -0.16(-0.30%) |
Jul 23, 2008 | 51.34 | 51.34 | 51.09 | 51.28 | 8,039 | +0.06(+0.11%) |
Jul 22, 2008 | 51.52 | 51.52 | 51.05 | 51.23 | 44,589 | -0.27(-0.51%) |
Jul 21, 2008 | 51.46 | 51.50 | 51.39 | 51.49 | 12,957 | +0.11(+0.21%) |
Jul 18, 2008 | 51.36 | 51.39 | 51.20 | 51.38 | 7,878 | +0.01(+0.03%) |
Jul 17, 2008 | 51.35 | 51.41 | 51.17 | 51.37 | 14,116 | +0.16(+0.32%) |
Jul 16, 2008 | 51.08 | 51.21 | 50.99 | 51.21 | 23,372 | -0.05(-0.09%) |
Jul 15, 2008 | 51.30 | 51.30 | 51.13 | 51.25 | 22,221 | -0.02(-0.03%) |
Jul 14, 2008 | 51.32 | 51.32 | 51.16 | 51.27 | 7,064 | +0.05(+0.09%) |
Jul 11, 2008 | 51.06 | 51.23 | 50.98 | 51.22 | 47,069 | +0.17(+0.33%) |
Jul 10, 2008 | 51.09 | 51.09 | 50.95 | 51.05 | 11,485 | -0.08(-0.15%) |
Jul 09, 2008 | 51.39 | 51.39 | 50.99 | 51.13 | 27,386 | -0.07(-0.14%) |
Jul 08, 2008 | 51.24 | 51.28 | 51.15 | 51.21 | 29,133 | +0.04(+0.07%) |
Jul 07, 2008 | 50.96 | 51.17 | 50.96 | 51.17 | 23,232 | +0.11(+0.21%) |
Jul 04, 2008 | 50.83 | 51.06 | 50.83 | 51.06 | 20,152 | +0.00(+0.00%) |
Jul 03, 2008 | 50.83 | 51.06 | 50.83 | 51.06 | 20,152 | -0.04(-0.08%) |
Jul 02, 2008 | 51.03 | 51.13 | 51.02 | 51.10 | 17,365 | +0.14(+0.27%) |
Jul 01, 2008 | 50.97 | 51.03 | 50.89 | 50.97 | 30,650 | -0.47(-0.91%) |
Jun 30, 2008 | 51.42 | 51.44 | 51.16 | 51.43 | 72,792 | +0.08(+0.16%) |
Jun 27, 2008 | 51.49 | 51.49 | 51.24 | 51.35 | 7,878 | -0.30(-0.58%) |
Jun 26, 2008 | 51.66 | 51.66 | 51.59 | 51.65 | 10,719 | -0.12(-0.23%) |
Jun 25, 2008 | 51.73 | 51.77 | 51.66 | 51.77 | 3,972 | +0.03(+0.05%) |
Jun 24, 2008 | 51.64 | 51.76 | 51.63 | 51.75 | 11,011 | -0.05(-0.09%) |
Jun 23, 2008 | 51.75 | 51.79 | 51.68 | 51.79 | 8,186 | -0.08(-0.16%) |
Jun 20, 2008 | 51.88 | 51.88 | 51.77 | 51.88 | 2,226 | -0.02(-0.04%) |
Jun 19, 2008 | 51.80 | 51.90 | 51.77 | 51.90 | 10,033 | -0.06(-0.11%) |
Jun 18, 2008 | 51.73 | 51.99 | 51.73 | 51.95 | 9,643 | -0.07(-0.13%) |
Jun 17, 2008 | 51.88 | 52.02 | 51.72 | 52.02 | 42,108 | +0.13(+0.26%) |
Jun 16, 2008 | 52.04 | 52.05 | 51.89 | 51.89 | 6,727 | -0.15(-0.29%) |
Jun 13, 2008 | 51.89 | 52.04 | 51.89 | 52.04 | 8,911 | -0.07(-0.13%) |
Jun 12, 2008 | 51.92 | 52.19 | 51.92 | 52.11 | 13,989 | -0.28(-0.54%) |
Jun 11, 2008 | 52.24 | 52.39 | 52.09 | 52.39 | 19,850 | +0.03(+0.05%) |
Jun 10, 2008 | 52.29 | 52.51 | 52.14 | 52.36 | 21,330 | -0.25(-0.48%) |
Jun 09, 2008 | 52.59 | 52.62 | 52.58 | 52.62 | 11,785 | +0.00(+0.00%) |
Jun 06, 2008 | 52.59 | 52.62 | 52.57 | 52.62 | 6,176 | +0.05(+0.10%) |
Jun 05, 2008 | 52.56 | 52.58 | 52.56 | 52.57 | 24,547 | -0.10(-0.19%) |
Jun 04, 2008 | 52.72 | 52.72 | 52.57 | 52.67 | 5,327 | +0.02(+0.04%) |
Jun 03, 2008 | 52.57 | 52.68 | 52.48 | 52.64 | 6,005 | +0.09(+0.17%) |