Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 52.29 | 52.68 | 51.41 | 51.86 | 1,101,480 | -0.81(-1.54%) |
Aug 28, 2008 | 52.08 | 52.77 | 51.64 | 52.67 | 798,454 | +0.78(+1.50%) |
Aug 27, 2008 | 51.16 | 52.25 | 50.72 | 51.89 | 1,318,945 | +0.87(+1.71%) |
Aug 26, 2008 | 50.88 | 51.21 | 50.42 | 51.02 | 986,205 | +0.22(+0.43%) |
Aug 25, 2008 | 51.28 | 51.86 | 50.77 | 50.80 | 1,389,168 | -1.05(-2.03%) |
Aug 22, 2008 | 51.13 | 52.08 | 50.66 | 51.85 | 1,235,797 | +0.98(+1.93%) |
Aug 21, 2008 | 49.42 | 51.03 | 49.42 | 50.87 | 1,145,634 | +1.01(+2.03%) |
Aug 20, 2008 | 49.85 | 50.34 | 49.37 | 49.86 | 1,086,003 | -0.13(-0.26%) |
Aug 19, 2008 | 50.78 | 51.19 | 49.75 | 49.99 | 1,188,896 | -0.96(-1.88%) |
Aug 18, 2008 | 52.05 | 52.30 | 50.71 | 50.95 | 1,386,093 | -0.89(-1.72%) |
Aug 15, 2008 | 51.64 | 52.03 | 51.32 | 51.84 | 1,097,222 | +0.32(+0.62%) |
Aug 14, 2008 | 50.18 | 51.91 | 50.18 | 51.52 | 1,167,117 | +0.79(+1.56%) |
Aug 13, 2008 | 51.04 | 51.55 | 50.11 | 50.73 | 1,715,311 | -0.47(-0.92%) |
Aug 12, 2008 | 50.76 | 51.51 | 50.76 | 51.20 | 1,434,223 | +0.39(+0.77%) |
Aug 11, 2008 | 50.79 | 51.70 | 50.44 | 50.81 | 1,295,879 | -0.57(-1.11%) |
Aug 08, 2008 | 49.87 | 51.60 | 49.87 | 51.38 | 2,125,293 | +1.43(+2.86%) |
Aug 07, 2008 | 49.92 | 50.57 | 49.71 | 49.95 | 1,204,467 | -0.41(-0.81%) |
Aug 06, 2008 | 49.86 | 50.55 | 49.42 | 50.36 | 1,488,487 | +0.61(+1.23%) |
Aug 05, 2008 | 48.90 | 49.84 | 48.80 | 49.75 | 2,081,049 | +1.37(+2.83%) |
Aug 04, 2008 | 48.45 | 48.84 | 47.98 | 48.38 | 1,569,316 | -0.18(-0.37%) |
Aug 01, 2008 | 48.20 | 48.82 | 47.13 | 48.56 | 1,805,143 | +0.74(+1.55%) |
Jul 31, 2008 | 49.23 | 49.48 | 47.09 | 47.82 | 2,826,111 | -1.81(-3.65%) |
Jul 30, 2008 | 48.84 | 50.47 | 48.31 | 49.63 | 4,317,514 | +1.46(+3.03%) |
Jul 29, 2008 | 46.70 | 48.53 | 46.64 | 48.17 | 2,000,602 | +1.90(+4.11%) |
Jul 28, 2008 | 47.00 | 47.44 | 46.08 | 46.27 | 1,323,451 | -1.00(-2.12%) |
Jul 25, 2008 | 46.90 | 47.28 | 46.37 | 47.27 | 1,078,174 | +0.84(+1.81%) |
Jul 24, 2008 | 47.55 | 47.61 | 46.30 | 46.43 | 1,477,311 | -1.68(-3.49%) |
Jul 23, 2008 | 48.36 | 49.11 | 47.68 | 48.11 | 1,956,225 | -0.52(-1.07%) |
Jul 22, 2008 | 47.05 | 48.63 | 46.61 | 48.63 | 1,548,277 | +1.99(+4.27%) |
Jul 21, 2008 | 46.65 | 47.35 | 46.42 | 46.64 | 2,126,134 | -1.49(-3.10%) |
Jul 18, 2008 | 49.23 | 49.33 | 47.62 | 48.13 | 1,932,707 | -0.76(-1.55%) |
Jul 17, 2008 | 48.18 | 49.21 | 47.88 | 48.89 | 1,297,865 | +0.90(+1.88%) |
Jul 16, 2008 | 46.21 | 48.01 | 46.13 | 47.99 | 1,684,350 | +1.55(+3.34%) |
Jul 15, 2008 | 46.48 | 47.22 | 45.68 | 46.44 | 1,834,901 | -0.17(-0.36%) |
Jul 14, 2008 | 47.21 | 47.39 | 46.49 | 46.61 | 1,248,872 | -0.39(-0.83%) |
Jul 11, 2008 | 47.50 | 47.83 | 46.23 | 47.00 | 1,396,456 | -0.91(-1.90%) |
Jul 10, 2008 | 47.42 | 47.99 | 46.69 | 47.91 | 1,913,851 | +0.68(+1.44%) |
Jul 09, 2008 | 48.05 | 48.34 | 47.18 | 47.23 | 1,975,774 | -0.99(-2.05%) |
Jul 08, 2008 | 47.19 | 48.23 | 46.83 | 48.22 | 1,553,033 | +0.95(+2.01%) |
Jul 07, 2008 | 48.11 | 48.57 | 46.88 | 47.27 | 2,286,236 | -0.97(-2.01%) |
Jul 04, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.80 | 47.65 | 48.24 | 1,659,996 | +0.49(+1.03%) |
Jul 02, 2008 | 47.09 | 48.44 | 47.00 | 47.75 | 4,020,431 | +2.45(+5.41%) |
Jul 01, 2008 | 45.13 | 45.75 | 44.64 | 45.30 | 2,350,518 | -0.07(-0.15%) |
Jun 30, 2008 | 45.99 | 46.42 | 45.30 | 45.37 | 1,790,148 | -0.53(-1.15%) |
Jun 27, 2008 | 46.99 | 47.09 | 45.61 | 45.90 | 2,220,790 | -0.82(-1.76%) |
Jun 26, 2008 | 47.68 | 47.88 | 46.68 | 46.72 | 1,406,685 | -1.51(-3.13%) |
Jun 25, 2008 | 48.00 | 48.97 | 47.41 | 48.23 | 1,100,269 | +0.65(+1.37%) |
Jun 24, 2008 | 47.63 | 48.07 | 47.21 | 47.58 | 1,670,798 | -0.40(-0.83%) |
Jun 23, 2008 | 48.22 | 48.99 | 47.94 | 47.98 | 1,377,342 | -0.17(-0.35%) |
Jun 20, 2008 | 48.32 | 48.55 | 47.91 | 48.15 | 2,080,844 | -0.75(-1.53%) |
Jun 19, 2008 | 47.91 | 48.99 | 47.90 | 48.90 | 1,673,713 | +0.80(+1.66%) |
Jun 18, 2008 | 48.61 | 48.70 | 47.91 | 48.10 | 1,522,326 | -0.84(-1.72%) |
Jun 17, 2008 | 50.05 | 50.08 | 48.94 | 48.94 | 1,493,802 | -1.43(-2.84%) |
Jun 16, 2008 | 49.96 | 50.48 | 49.18 | 50.37 | 1,049,615 | +0.05(+0.10%) |
Jun 13, 2008 | 50.36 | 51.23 | 49.85 | 50.32 | 1,599,087 | +0.18(+0.36%) |
Jun 12, 2008 | 48.50 | 50.51 | 48.00 | 50.14 | 3,072,284 | +2.05(+4.26%) |
Jun 11, 2008 | 49.14 | 49.75 | 48.07 | 48.09 | 1,324,339 | -1.52(-3.06%) |
Jun 10, 2008 | 49.70 | 50.12 | 48.95 | 49.61 | 1,409,684 | +0.25(+0.51%) |
Jun 09, 2008 | 50.56 | 50.65 | 48.88 | 49.36 | 1,568,548 | -0.64(-1.28%) |
Jun 06, 2008 | 52.20 | 52.20 | 49.95 | 50.00 | 2,477,747 | -2.63(-5.00%) |
Jun 05, 2008 | 51.79 | 52.70 | 51.37 | 52.63 | 1,489,419 | +0.78(+1.50%) |
Jun 04, 2008 | 50.62 | 52.26 | 50.43 | 51.85 | 1,180,681 | +0.92(+1.81%) |
Jun 03, 2008 | 51.49 | 51.85 | 50.60 | 50.93 | 1,342,522 | -0.19(-0.37%) |