Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 54.71 | 54.79 | 53.01 | 53.22 | 530,086 | -1.20(-2.21%) |
Aug 28, 2008 | 54.99 | 55.41 | 53.93 | 54.42 | 583,930 | -0.56(-1.02%) |
Aug 27, 2008 | 53.59 | 55.32 | 53.59 | 54.98 | 489,945 | +1.30(+2.42%) |
Aug 26, 2008 | 54.64 | 54.78 | 53.42 | 53.68 | 719,023 | -1.14(-2.08%) |
Aug 25, 2008 | 56.37 | 56.56 | 54.55 | 54.82 | 529,438 | -1.78(-3.14%) |
Aug 22, 2008 | 54.12 | 57.24 | 53.92 | 56.60 | 1,116,781 | +2.88(+5.36%) |
Aug 21, 2008 | 54.47 | 54.68 | 53.00 | 53.72 | 1,027,274 | -1.01(-1.85%) |
Aug 20, 2008 | 55.74 | 56.35 | 54.01 | 54.73 | 748,341 | -0.77(-1.39%) |
Aug 19, 2008 | 55.22 | 57.51 | 55.02 | 55.50 | 1,312,973 | +0.28(+0.51%) |
Aug 18, 2008 | 57.02 | 57.05 | 54.17 | 55.22 | 1,292,333 | -1.81(-3.17%) |
Aug 15, 2008 | 53.94 | 57.32 | 53.65 | 57.03 | 2,433,124 | +3.46(+6.46%) |
Aug 14, 2008 | 52.00 | 54.50 | 50.68 | 53.57 | 3,392,793 | +1.25(+2.39%) |
Aug 13, 2008 | 54.83 | 55.00 | 49.14 | 52.32 | 7,047,069 | -1.95(-3.59%) |
Aug 12, 2008 | 66.13 | 67.29 | 53.00 | 54.27 | 11,149,177 | -11.80(-17.86%) |
Aug 11, 2008 | 65.08 | 66.67 | 64.40 | 66.07 | 985,474 | +1.63(+2.53%) |
Aug 08, 2008 | 63.42 | 64.89 | 63.00 | 64.44 | 549,839 | +0.59(+0.92%) |
Aug 07, 2008 | 63.27 | 65.50 | 62.64 | 63.85 | 976,973 | +0.68(+1.08%) |
Aug 06, 2008 | 62.84 | 63.56 | 61.69 | 63.17 | 798,764 | +0.35(+0.56%) |
Aug 05, 2008 | 62.72 | 63.06 | 61.33 | 62.82 | 915,294 | +0.37(+0.59%) |
Aug 04, 2008 | 63.06 | 63.60 | 61.82 | 62.45 | 662,844 | -0.44(-0.70%) |
Aug 01, 2008 | 64.67 | 64.67 | 60.92 | 62.89 | 1,203,050 | -1.23(-1.92%) |
Jul 31, 2008 | 64.45 | 65.72 | 64.00 | 64.12 | 1,010,937 | -0.93(-1.43%) |
Jul 30, 2008 | 66.25 | 67.98 | 64.25 | 65.05 | 1,179,669 | -0.48(-0.73%) |
Jul 29, 2008 | 65.53 | 66.00 | 62.77 | 65.53 | 1,500,492 | +4.62(+7.58%) |
Jul 28, 2008 | 63.65 | 63.65 | 59.36 | 60.91 | 624,406 | -0.72(-1.17%) |
Jul 25, 2008 | 62.90 | 63.24 | 61.28 | 61.63 | 772,125 | -0.73(-1.17%) |
Jul 24, 2008 | 62.83 | 63.50 | 62.01 | 62.36 | 622,448 | -0.43(-0.68%) |
Jul 23, 2008 | 62.92 | 63.74 | 61.55 | 62.79 | 696,553 | +0.21(+0.34%) |
Jul 22, 2008 | 61.58 | 62.89 | 60.57 | 62.58 | 726,013 | +0.72(+1.16%) |
Jul 21, 2008 | 62.19 | 62.60 | 60.59 | 61.86 | 815,225 | +0.10(+0.16%) |
Jul 18, 2008 | 60.40 | 62.45 | 58.86 | 61.76 | 1,309,099 | +1.82(+3.04%) |
Jul 17, 2008 | 60.50 | 63.92 | 58.01 | 59.94 | 2,913,879 | +4.20(+7.53%) |
Jul 16, 2008 | 57.92 | 58.92 | 55.21 | 55.74 | 1,047,839 | -1.62(-2.82%) |
Jul 15, 2008 | 54.77 | 57.75 | 53.77 | 57.36 | 1,310,537 | +1.70(+3.05%) |
Jul 14, 2008 | 53.43 | 55.86 | 53.36 | 55.66 | 1,015,106 | +2.15(+4.02%) |
Jul 11, 2008 | 51.98 | 53.75 | 51.97 | 53.51 | 770,902 | +0.35(+0.66%) |
Jul 10, 2008 | 50.98 | 53.16 | 50.21 | 53.16 | 972,219 | +2.01(+3.93%) |
Jul 09, 2008 | 50.30 | 51.30 | 49.48 | 51.15 | 393,802 | +0.91(+1.81%) |
Jul 08, 2008 | 48.88 | 50.24 | 48.64 | 50.24 | 337,066 | +1.34(+2.74%) |
Jul 07, 2008 | 49.16 | 49.46 | 48.51 | 48.90 | 442,779 | -0.13(-0.27%) |
Jul 04, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | +0.00(+0.00%) |
Jul 03, 2008 | 49.96 | 49.98 | 48.75 | 49.03 | 558,101 | -1.01(-2.02%) |
Jul 02, 2008 | 51.26 | 51.79 | 49.80 | 50.04 | 697,712 | -0.32(-0.64%) |
Jul 01, 2008 | 50.61 | 51.06 | 49.54 | 50.36 | 871,253 | -0.06(-0.12%) |
Jun 30, 2008 | 50.16 | 51.54 | 49.74 | 50.42 | 418,462 | +0.19(+0.38%) |
Jun 27, 2008 | 50.03 | 50.90 | 49.72 | 50.23 | 598,993 | +0.12(+0.24%) |
Jun 26, 2008 | 49.82 | 50.38 | 49.41 | 50.11 | 325,877 | -0.10(-0.20%) |
Jun 25, 2008 | 49.42 | 50.21 | 48.78 | 50.21 | 486,012 | +0.61(+1.23%) |
Jun 24, 2008 | 50.81 | 51.13 | 49.50 | 49.60 | 601,473 | -1.67(-3.26%) |
Jun 23, 2008 | 51.94 | 51.99 | 51.05 | 51.27 | 226,917 | -0.19(-0.37%) |
Jun 20, 2008 | 52.49 | 52.56 | 50.83 | 51.46 | 594,891 | -1.33(-2.52%) |
Jun 19, 2008 | 52.25 | 52.85 | 51.46 | 52.79 | 323,631 | +0.54(+1.03%) |
Jun 18, 2008 | 52.30 | 54.40 | 51.88 | 52.25 | 657,636 | -0.28(-0.53%) |
Jun 17, 2008 | 52.11 | 52.54 | 51.39 | 52.53 | 335,671 | +0.43(+0.83%) |
Jun 16, 2008 | 52.25 | 52.50 | 51.25 | 52.10 | 455,648 | +0.88(+1.72%) |
Jun 13, 2008 | 51.15 | 51.51 | 50.58 | 51.22 | 374,809 | +0.41(+0.81%) |
Jun 12, 2008 | 50.31 | 51.34 | 50.11 | 50.81 | 459,193 | +0.73(+1.46%) |
Jun 11, 2008 | 49.35 | 50.18 | 48.50 | 50.08 | 526,022 | +0.40(+0.81%) |
Jun 10, 2008 | 49.18 | 50.05 | 48.50 | 49.68 | 542,400 | +0.51(+1.04%) |
Jun 09, 2008 | 49.48 | 49.77 | 48.26 | 49.17 | 387,594 | -0.47(-0.95%) |
Jun 06, 2008 | 51.57 | 51.57 | 49.57 | 49.64 | 319,753 | -2.39(-4.59%) |
Jun 05, 2008 | 50.29 | 52.44 | 50.20 | 52.03 | 474,698 | +1.93(+3.85%) |
Jun 04, 2008 | 50.60 | 50.64 | 48.80 | 50.10 | 434,661 | -0.79(-1.55%) |
Jun 03, 2008 | 50.24 | 51.68 | 50.24 | 50.89 | 548,525 | +0.59(+1.17%) |