Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 57.57 | 57.58 | 56.26 | 56.73 | 0 | -0.29(-0.52%) |
Aug 28, 2008 | 58.08 | 58.34 | 55.46 | 57.03 | 7,728,979 | -0.60(-1.04%) |
Aug 27, 2008 | 57.41 | 58.46 | 57.05 | 57.62 | 7,812,317 | +1.07(+1.88%) |
Aug 26, 2008 | 55.20 | 57.16 | 55.14 | 56.56 | 11,046,150 | +3.40(+6.40%) |
Aug 25, 2008 | 54.28 | 54.43 | 52.44 | 53.16 | 5,918,550 | -0.74(-1.38%) |
Aug 22, 2008 | 55.37 | 55.37 | 52.85 | 53.90 | 0 | -1.82(-3.27%) |
Aug 21, 2008 | 56.20 | 56.84 | 55.21 | 55.72 | 9,182,221 | +1.07(+1.95%) |
Aug 20, 2008 | 53.92 | 55.58 | 53.01 | 54.66 | 10,141,779 | +1.32(+2.48%) |
Aug 19, 2008 | 51.70 | 53.73 | 51.47 | 53.33 | 7,452,217 | +1.48(+2.85%) |
Aug 18, 2008 | 52.97 | 53.94 | 51.51 | 51.85 | 7,322,146 | -1.09(-2.07%) |
Aug 15, 2008 | 52.38 | 54.29 | 50.47 | 52.95 | 0 | +0.41(+0.79%) |
Aug 14, 2008 | 52.48 | 53.76 | 51.76 | 52.53 | 6,348,542 | -0.74(-1.38%) |
Aug 13, 2008 | 50.86 | 53.76 | 50.03 | 53.27 | 9,935,203 | +2.89(+5.73%) |
Aug 12, 2008 | 50.40 | 51.31 | 50.03 | 50.38 | 6,319,556 | +0.28(+0.55%) |
Aug 11, 2008 | 50.24 | 51.39 | 48.56 | 50.11 | 9,819,361 | +0.68(+1.38%) |
Aug 08, 2008 | 49.75 | 49.90 | 48.49 | 49.43 | 7,589,471 | -0.77(-1.54%) |
Aug 07, 2008 | 53.16 | 53.28 | 49.86 | 50.20 | 9,518,452 | -2.03(-3.89%) |
Aug 06, 2008 | 49.30 | 52.49 | 49.30 | 52.23 | 9,076,758 | +2.55(+5.12%) |
Aug 05, 2008 | 49.19 | 50.53 | 48.07 | 49.68 | 10,952,609 | -0.97(-1.92%) |
Aug 04, 2008 | 54.21 | 54.32 | 50.30 | 50.66 | 8,353,152 | -3.30(-6.11%) |
Aug 01, 2008 | 52.62 | 55.96 | 52.62 | 53.96 | 6,545,184 | +0.74(+1.38%) |
Jul 31, 2008 | 54.73 | 54.85 | 53.13 | 53.22 | 6,840,019 | -1.79(-3.26%) |
Jul 30, 2008 | 52.57 | 55.14 | 51.49 | 55.01 | 9,445,562 | +2.49(+4.74%) |
Jul 29, 2008 | 52.52 | 54.44 | 51.93 | 52.52 | 8,760,917 | -1.79(-3.30%) |
Jul 28, 2008 | 54.29 | 55.09 | 53.42 | 54.32 | 7,091,934 | +0.11(+0.20%) |
Jul 25, 2008 | 54.44 | 55.45 | 53.59 | 54.21 | 7,055,292 | -0.23(-0.42%) |
Jul 24, 2008 | 55.37 | 56.30 | 52.80 | 54.44 | 10,803,048 | -0.49(-0.89%) |
Jul 23, 2008 | 57.35 | 57.84 | 54.63 | 54.92 | 9,047,916 | -2.83(-4.90%) |
Jul 22, 2008 | 59.00 | 59.00 | 56.15 | 57.75 | 8,243,288 | -1.76(-2.96%) |
Jul 21, 2008 | 58.16 | 59.88 | 58.03 | 59.52 | 6,581,188 | +1.40(+2.40%) |
Jul 18, 2008 | 56.96 | 59.12 | 56.96 | 58.12 | 8,570,272 | +0.97(+1.69%) |
Jul 17, 2008 | 59.29 | 59.56 | 55.76 | 57.16 | 10,943,142 | -1.93(-3.27%) |
Jul 16, 2008 | 60.63 | 61.38 | 58.24 | 59.09 | 8,826,639 | -1.89(-3.10%) |
Jul 15, 2008 | 64.18 | 64.36 | 60.52 | 60.98 | 7,337,120 | -3.45(-5.35%) |
Jul 14, 2008 | 64.16 | 64.71 | 62.95 | 64.43 | 5,232,052 | +0.90(+1.42%) |
Jul 11, 2008 | 64.40 | 65.15 | 62.42 | 63.52 | 6,991,195 | +0.37(+0.58%) |
Jul 10, 2008 | 61.82 | 63.20 | 60.45 | 63.16 | 6,854,154 | +2.08(+3.40%) |
Jul 09, 2008 | 62.36 | 63.90 | 60.89 | 61.08 | 8,547,615 | -1.19(-1.90%) |
Jul 08, 2008 | 61.80 | 62.43 | 58.78 | 62.27 | 11,130,787 | -0.45(-0.72%) |
Jul 07, 2008 | 64.77 | 64.77 | 61.79 | 62.72 | 7,746,982 | -2.15(-3.32%) |
Jul 04, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.00(+0.00%) |
Jul 03, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.46(+0.71%) |
Jul 02, 2008 | 68.55 | 69.76 | 64.14 | 64.41 | 9,861,239 | -4.03(-5.89%) |
Jul 01, 2008 | 69.11 | 69.46 | 66.80 | 68.44 | 10,274,811 | -0.34(-0.49%) |
Jun 30, 2008 | 69.43 | 70.67 | 68.76 | 68.78 | 7,088,808 | +0.44(+0.65%) |
Jun 27, 2008 | 66.13 | 68.41 | 66.13 | 68.34 | 6,249,739 | +1.73(+2.59%) |
Jun 26, 2008 | 68.63 | 68.78 | 65.88 | 66.61 | 8,118,550 | -1.37(-2.01%) |
Jun 25, 2008 | 69.65 | 69.94 | 66.25 | 67.98 | 8,314,605 | -1.55(-2.23%) |
Jun 24, 2008 | 71.59 | 71.59 | 69.30 | 69.54 | 5,694,023 | -2.18(-3.04%) |
Jun 23, 2008 | 69.39 | 72.14 | 68.86 | 71.71 | 4,720,409 | +1.73(+2.47%) |
Jun 20, 2008 | 72.18 | 72.18 | 69.22 | 69.99 | 5,915,334 | -0.66(-0.94%) |
Jun 19, 2008 | 74.46 | 74.46 | 70.08 | 70.65 | 7,087,993 | -2.75(-3.74%) |
Jun 18, 2008 | 73.09 | 74.12 | 71.99 | 73.40 | 6,635,364 | +0.11(+0.15%) |
Jun 17, 2008 | 71.62 | 73.95 | 71.26 | 73.29 | 5,231,911 | +1.88(+2.64%) |
Jun 16, 2008 | 71.93 | 73.46 | 71.24 | 71.40 | 5,017,149 | +0.33(+0.47%) |
Jun 13, 2008 | 71.51 | 72.13 | 70.23 | 71.07 | 4,567,819 | -0.30(-0.42%) |
Jun 12, 2008 | 71.45 | 72.41 | 70.47 | 71.37 | 6,207,449 | -0.03(-0.04%) |
Jun 11, 2008 | 72.24 | 73.16 | 70.79 | 71.40 | 5,548,488 | -0.50(-0.69%) |
Jun 10, 2008 | 72.15 | 74.57 | 70.64 | 71.90 | 7,857,836 | -1.17(-1.60%) |
Jun 09, 2008 | 71.02 | 73.97 | 71.02 | 73.06 | 5,706,439 | +2.55(+3.62%) |
Jun 06, 2008 | 73.02 | 74.30 | 70.51 | 70.51 | 7,342,792 | -1.21(-1.69%) |
Jun 05, 2008 | 68.04 | 71.74 | 68.04 | 71.72 | 6,644,034 | +3.90(+5.75%) |
Jun 04, 2008 | 69.85 | 69.85 | 67.54 | 67.83 | 6,062,995 | -2.18(-3.11%) |
Jun 03, 2008 | 69.73 | 71.66 | 69.37 | 70.00 | 6,889,319 | +0.36(+0.51%) |