Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.39 | 42.39 | 41.95 | 41.99 | 48,439 | -0.27(-0.64%) |
Aug 28, 2008 | 42.32 | 42.35 | 42.13 | 42.26 | 13,484 | +0.60(+1.44%) |
Aug 27, 2008 | 41.58 | 41.70 | 41.43 | 41.66 | 2,872 | +0.38(+0.92%) |
Aug 26, 2008 | 40.84 | 41.41 | 40.84 | 41.28 | 22,242 | +0.18(+0.44%) |
Aug 25, 2008 | 41.74 | 41.74 | 41.10 | 41.10 | 9,132 | -0.67(-1.60%) |
Aug 22, 2008 | 41.69 | 41.78 | 41.64 | 41.77 | 7,179 | +0.17(+0.41%) |
Aug 21, 2008 | 41.15 | 41.60 | 41.15 | 41.60 | 10,276 | +0.36(+0.88%) |
Aug 20, 2008 | 41.22 | 41.29 | 40.91 | 41.24 | 41,321 | +0.06(+0.14%) |
Aug 19, 2008 | 41.23 | 41.23 | 40.88 | 41.18 | 52,813 | -0.43(-1.03%) |
Aug 18, 2008 | 42.03 | 42.26 | 41.54 | 41.61 | 11,533 | -0.22(-0.53%) |
Aug 15, 2008 | 41.81 | 42.05 | 41.70 | 41.83 | 0 | -0.51(-1.20%) |
Aug 14, 2008 | 42.17 | 42.48 | 42.17 | 42.34 | 5,677 | -0.27(-0.63%) |
Aug 13, 2008 | 42.64 | 42.69 | 42.23 | 42.61 | 19,543 | -0.52(-1.21%) |
Aug 12, 2008 | 43.26 | 43.31 | 43.11 | 43.13 | 1,802 | -0.31(-0.71%) |
Aug 11, 2008 | 43.51 | 43.62 | 43.27 | 43.44 | 20,242 | -0.05(-0.11%) |
Aug 08, 2008 | 42.79 | 43.59 | 42.78 | 43.49 | 34,262 | -0.04(-0.09%) |
Aug 07, 2008 | 44.07 | 44.09 | 43.47 | 43.53 | 20,233 | -0.84(-1.89%) |
Aug 06, 2008 | 43.98 | 44.37 | 43.98 | 44.37 | 3,066 | -0.01(-0.02%) |
Aug 05, 2008 | 43.80 | 44.38 | 43.79 | 44.38 | 10,357 | +1.13(+2.61%) |
Aug 04, 2008 | 43.58 | 43.58 | 43.15 | 43.25 | 53,997 | -0.54(-1.23%) |
Aug 01, 2008 | 43.85 | 43.85 | 43.35 | 43.79 | 54,810 | -0.06(-0.14%) |
Jul 31, 2008 | 44.21 | 44.21 | 43.84 | 43.85 | 11,350 | -0.30(-0.68%) |
Jul 30, 2008 | 43.99 | 44.20 | 43.85 | 44.15 | 37,531 | +0.31(+0.71%) |
Jul 29, 2008 | 43.84 | 43.84 | 43.26 | 43.84 | 51,208 | +0.58(+1.34%) |
Jul 28, 2008 | 43.76 | 43.88 | 43.18 | 43.26 | 21,574 | -0.67(-1.53%) |
Jul 25, 2008 | 44.02 | 44.02 | 43.67 | 43.93 | 8,289 | +0.23(+0.53%) |
Jul 24, 2008 | 44.36 | 44.36 | 43.52 | 43.70 | 3,539 | -0.63(-1.42%) |
Jul 23, 2008 | 44.32 | 44.50 | 44.23 | 44.33 | 14,162 | +0.21(+0.48%) |
Jul 22, 2008 | 43.75 | 44.12 | 43.67 | 44.12 | 32,184 | -0.33(-0.74%) |
Jul 21, 2008 | 44.39 | 44.47 | 44.19 | 44.45 | 114,440 | +0.40(+0.91%) |
Jul 18, 2008 | 43.76 | 44.08 | 43.68 | 44.05 | 17,007 | +0.36(+0.82%) |
Jul 17, 2008 | 43.51 | 43.69 | 43.29 | 43.69 | 31,728 | +0.97(+2.27%) |
Jul 16, 2008 | 41.93 | 42.72 | 41.80 | 42.72 | 99,378 | +0.30(+0.71%) |
Jul 15, 2008 | 42.41 | 42.79 | 42.06 | 42.42 | 112,521 | -0.48(-1.12%) |
Jul 14, 2008 | 43.57 | 43.70 | 42.52 | 42.90 | 172,338 | -0.36(-0.83%) |
Jul 11, 2008 | 43.26 | 43.64 | 42.89 | 43.26 | 113,707 | -0.76(-1.73%) |
Jul 10, 2008 | 43.77 | 44.12 | 43.65 | 44.02 | 131,049 | +0.26(+0.59%) |
Jul 09, 2008 | 44.47 | 44.56 | 43.72 | 43.76 | 69,648 | -0.26(-0.59%) |
Jul 08, 2008 | 43.76 | 44.07 | 43.39 | 44.02 | 67,565 | +0.39(+0.89%) |
Jul 07, 2008 | 43.86 | 44.08 | 43.42 | 43.63 | 85,297 | -0.59(-1.33%) |
Jul 04, 2008 | 44.15 | 44.27 | 43.97 | 44.22 | 33,898 | +0.00(+0.00%) |
Jul 03, 2008 | 44.15 | 44.27 | 43.97 | 44.22 | 33,898 | +0.48(+1.10%) |
Jul 02, 2008 | 44.62 | 44.62 | 43.74 | 43.74 | 18,579 | -0.34(-0.77%) |
Jul 01, 2008 | 44.03 | 44.29 | 43.52 | 44.08 | 20,619 | -0.48(-1.08%) |
Jun 30, 2008 | 44.67 | 45.37 | 44.56 | 44.56 | 48,900 | +0.42(+0.95%) |
Jun 27, 2008 | 44.54 | 44.63 | 44.02 | 44.14 | 23,963 | +0.03(+0.07%) |
Jun 26, 2008 | 44.84 | 44.93 | 44.11 | 44.11 | 57,161 | -1.15(-2.54%) |
Jun 25, 2008 | 44.90 | 45.49 | 44.90 | 45.26 | 119,439 | +0.60(+1.34%) |
Jun 24, 2008 | 44.36 | 44.92 | 44.31 | 44.66 | 26,680 | +0.11(+0.25%) |
Jun 23, 2008 | 44.61 | 44.73 | 44.41 | 44.55 | 31,846 | -0.04(-0.09%) |
Jun 20, 2008 | 44.92 | 45.29 | 44.57 | 44.59 | 63,592 | -1.77(-3.82%) |
Jun 19, 2008 | 46.41 | 46.51 | 46.09 | 46.36 | 50,512 | -0.06(-0.13%) |
Jun 18, 2008 | 46.37 | 46.50 | 46.17 | 46.42 | 38,675 | -0.43(-0.92%) |
Jun 17, 2008 | 47.24 | 47.35 | 46.84 | 46.85 | 29,845 | +0.18(+0.39%) |
Jun 16, 2008 | 46.48 | 46.81 | 46.32 | 46.67 | 18,752 | +0.20(+0.43%) |
Jun 13, 2008 | 46.03 | 46.52 | 46.03 | 46.47 | 18,947 | +0.44(+0.96%) |
Jun 12, 2008 | 46.16 | 46.32 | 45.86 | 46.03 | 33,459 | -0.11(-0.24%) |
Jun 11, 2008 | 46.67 | 46.76 | 46.14 | 46.14 | 138,415 | -0.77(-1.64%) |
Jun 10, 2008 | 47.03 | 47.28 | 46.82 | 46.91 | 87,201 | -0.64(-1.35%) |
Jun 09, 2008 | 48.16 | 48.16 | 47.27 | 47.55 | 142,828 | -0.09(-0.19%) |
Jun 06, 2008 | 48.31 | 48.39 | 47.64 | 47.64 | 78,391 | -1.22(-2.50%) |
Jun 05, 2008 | 48.10 | 48.87 | 48.10 | 48.86 | 194,307 | +0.90(+1.88%) |
Jun 04, 2008 | 47.96 | 48.31 | 47.93 | 47.96 | 108,517 | -0.62(-1.28%) |
Jun 03, 2008 | 48.76 | 48.96 | 48.50 | 48.58 | 14,240 | -0.27(-0.55%) |