Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.17 | 51.16 | 49.17 | 50.35 | 0 | +0.51(+1.02%) |
Aug 28, 2008 | 50.21 | 50.81 | 48.38 | 49.84 | 2,014,876 | +0.02(+0.04%) |
Aug 27, 2008 | 49.08 | 50.10 | 48.87 | 49.82 | 1,620,617 | +1.20(+2.46%) |
Aug 26, 2008 | 48.53 | 49.43 | 48.04 | 48.63 | 1,824,573 | +0.20(+0.42%) |
Aug 25, 2008 | 49.14 | 50.69 | 47.86 | 48.42 | 2,456,060 | -1.86(-3.69%) |
Aug 22, 2008 | 51.06 | 51.06 | 49.62 | 50.28 | 0 | -0.90(-1.76%) |
Aug 21, 2008 | 51.75 | 52.09 | 50.25 | 51.18 | 2,133,534 | -0.29(-0.56%) |
Aug 20, 2008 | 50.47 | 52.04 | 50.29 | 51.47 | 2,360,416 | +1.80(+3.62%) |
Aug 19, 2008 | 48.18 | 50.21 | 47.91 | 49.67 | 2,105,479 | +1.28(+2.65%) |
Aug 18, 2008 | 49.01 | 50.92 | 47.95 | 48.39 | 2,158,495 | -0.57(-1.17%) |
Aug 15, 2008 | 49.34 | 49.87 | 47.89 | 48.96 | 0 | -1.16(-2.31%) |
Aug 14, 2008 | 49.75 | 51.50 | 48.89 | 50.12 | 2,800,234 | -0.66(-1.30%) |
Aug 13, 2008 | 48.71 | 51.99 | 48.67 | 50.78 | 3,751,148 | +2.13(+4.39%) |
Aug 12, 2008 | 48.02 | 50.17 | 47.91 | 48.64 | 3,862,112 | +0.88(+1.84%) |
Aug 11, 2008 | 48.51 | 49.19 | 47.55 | 47.76 | 3,459,871 | -0.97(-1.98%) |
Aug 08, 2008 | 50.71 | 50.71 | 48.24 | 48.73 | 3,348,294 | -2.78(-5.41%) |
Aug 07, 2008 | 51.10 | 53.11 | 49.66 | 51.52 | 4,276,413 | +0.44(+0.86%) |
Aug 06, 2008 | 51.75 | 52.45 | 49.72 | 51.08 | 5,640,279 | +0.36(+0.72%) |
Aug 05, 2008 | 53.22 | 54.78 | 49.00 | 50.71 | 6,735,116 | -1.92(-3.65%) |
Aug 04, 2008 | 55.21 | 56.61 | 51.16 | 52.64 | 6,019,707 | -4.84(-8.42%) |
Aug 01, 2008 | 60.30 | 61.00 | 57.23 | 57.48 | 7,535,125 | -3.29(-5.42%) |
Jul 31, 2008 | 56.38 | 63.61 | 52.04 | 60.77 | 22,922,944 | +3.97(+6.99%) |
Jul 30, 2008 | 56.23 | 57.12 | 53.90 | 56.80 | 4,053,872 | +1.89(+3.45%) |
Jul 29, 2008 | 54.90 | 56.70 | 52.18 | 54.90 | 9,042,604 | +6.75(+14.01%) |
Jul 28, 2008 | 46.77 | 49.05 | 46.77 | 48.16 | 4,553,121 | +1.55(+3.33%) |
Jul 25, 2008 | 44.23 | 46.97 | 43.54 | 46.61 | 4,475,383 | +2.73(+6.22%) |
Jul 24, 2008 | 46.68 | 47.00 | 43.23 | 43.88 | 5,904,472 | -2.71(-5.81%) |
Jul 23, 2008 | 49.09 | 50.24 | 46.04 | 46.59 | 5,883,344 | -0.50(-1.06%) |
Jul 22, 2008 | 48.00 | 48.00 | 45.39 | 47.09 | 6,235,722 | -1.78(-3.64%) |
Jul 21, 2008 | 45.75 | 49.02 | 45.36 | 48.87 | 4,228,565 | +3.79(+8.41%) |
Jul 18, 2008 | 46.88 | 47.49 | 44.99 | 45.08 | 6,172,651 | -1.09(-2.36%) |
Jul 17, 2008 | 49.89 | 50.94 | 45.30 | 46.17 | 6,526,873 | -4.92(-9.63%) |
Jul 16, 2008 | 49.92 | 51.19 | 47.34 | 51.09 | 5,280,786 | +0.39(+0.77%) |
Jul 15, 2008 | 50.81 | 52.48 | 50.00 | 50.69 | 5,551,283 | -1.05(-2.03%) |
Jul 14, 2008 | 54.21 | 55.31 | 50.18 | 51.75 | 4,144,331 | -0.65(-1.24%) |
Jul 11, 2008 | 52.13 | 53.45 | 50.30 | 52.40 | 3,489,660 | -0.24(-0.45%) |
Jul 10, 2008 | 52.60 | 54.03 | 50.45 | 52.64 | 4,403,246 | +0.96(+1.85%) |
Jul 09, 2008 | 50.48 | 54.50 | 50.43 | 51.68 | 6,442,885 | +2.54(+5.16%) |
Jul 08, 2008 | 50.48 | 50.63 | 46.14 | 49.14 | 6,159,983 | -1.00(-1.98%) |
Jul 07, 2008 | 51.48 | 54.55 | 48.55 | 50.14 | 7,856,490 | -0.38(-0.76%) |
Jul 04, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | +0.00(+0.00%) |
Jul 03, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | -3.69(-6.81%) |
Jul 02, 2008 | 63.03 | 64.11 | 53.86 | 54.21 | 8,247,626 | -8.56(-13.63%) |
Jul 01, 2008 | 64.57 | 65.17 | 60.47 | 62.77 | 7,780,331 | -3.26(-4.94%) |
Jun 30, 2008 | 66.75 | 67.51 | 65.41 | 66.03 | 23,788,622 | +0.76(+1.16%) |
Jun 27, 2008 | 62.91 | 66.06 | 62.61 | 65.28 | 8,597,522 | +4.81(+7.96%) |
Jun 26, 2008 | 63.16 | 64.12 | 59.11 | 60.46 | 4,268,824 | -3.08(-4.85%) |
Jun 25, 2008 | 64.60 | 65.11 | 61.78 | 63.55 | 4,165,246 | -0.87(-1.35%) |
Jun 24, 2008 | 65.78 | 66.99 | 63.49 | 64.42 | 3,518,190 | -1.29(-1.97%) |
Jun 23, 2008 | 65.56 | 66.74 | 65.13 | 65.71 | 2,322,412 | +0.30(+0.45%) |
Jun 20, 2008 | 67.86 | 68.51 | 64.86 | 65.41 | 3,693,457 | -2.66(-3.91%) |
Jun 19, 2008 | 67.70 | 68.67 | 66.93 | 68.07 | 2,589,998 | +0.49(+0.72%) |
Jun 18, 2008 | 63.63 | 67.94 | 63.63 | 67.58 | 2,845,588 | +2.88(+4.45%) |
Jun 17, 2008 | 67.27 | 67.82 | 64.28 | 64.70 | 3,128,455 | -1.68(-2.54%) |
Jun 16, 2008 | 67.91 | 67.94 | 66.03 | 66.39 | 2,197,606 | -1.25(-1.85%) |
Jun 13, 2008 | 66.03 | 67.84 | 65.14 | 67.64 | 2,811,715 | +2.33(+3.56%) |
Jun 12, 2008 | 69.49 | 69.85 | 63.56 | 65.32 | 5,693,064 | -3.16(-4.61%) |
Jun 11, 2008 | 69.25 | 69.71 | 67.25 | 68.47 | 3,706,920 | -0.32(-0.46%) |
Jun 10, 2008 | 67.97 | 69.46 | 66.80 | 68.79 | 3,167,433 | -0.73(-1.05%) |
Jun 09, 2008 | 68.79 | 69.52 | 67.00 | 69.52 | 2,436,046 | +1.74(+2.57%) |
Jun 06, 2008 | 66.88 | 69.06 | 66.03 | 67.78 | 2,967,504 | +0.32(+0.47%) |
Jun 05, 2008 | 65.18 | 67.46 | 64.80 | 67.46 | 2,961,702 | +3.63(+5.68%) |
Jun 04, 2008 | 66.40 | 66.57 | 63.55 | 63.83 | 2,415,155 | -2.82(-4.24%) |
Jun 03, 2008 | 67.08 | 68.06 | 64.74 | 66.66 | 3,207,942 | +0.01(+0.01%) |