Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.64 | 43.97 | 43.47 | 43.89 | 1,042,744 | +0.13(+0.29%) |
Aug 28, 2008 | 43.16 | 43.76 | 42.69 | 43.76 | 1,235,562 | +0.77(+1.80%) |
Aug 27, 2008 | 43.17 | 43.35 | 42.75 | 42.99 | 1,101,377 | -0.36(-0.83%) |
Aug 26, 2008 | 43.21 | 43.74 | 42.79 | 43.35 | 875,244 | +0.03(+0.07%) |
Aug 25, 2008 | 43.81 | 43.98 | 43.32 | 43.32 | 1,872,733 | -0.42(-0.96%) |
Aug 22, 2008 | 43.15 | 43.83 | 43.00 | 43.74 | 1,344,616 | +0.85(+1.98%) |
Aug 21, 2008 | 42.74 | 43.27 | 42.66 | 42.89 | 1,931,255 | -0.23(-0.54%) |
Aug 20, 2008 | 42.99 | 43.19 | 42.66 | 43.12 | 2,873,038 | +0.31(+0.72%) |
Aug 19, 2008 | 43.04 | 43.11 | 42.20 | 42.82 | 2,070,568 | -0.49(-1.13%) |
Aug 18, 2008 | 43.57 | 43.94 | 43.02 | 43.30 | 1,517,455 | -0.60(-1.37%) |
Aug 15, 2008 | 43.93 | 44.10 | 43.15 | 43.90 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 43.21 | 44.09 | 42.87 | 43.94 | 2,530,639 | +0.56(+1.30%) |
Aug 13, 2008 | 42.15 | 43.98 | 41.82 | 43.38 | 3,045,761 | +1.18(+2.79%) |
Aug 12, 2008 | 43.06 | 43.19 | 41.99 | 42.20 | 2,666,148 | -1.34(-3.07%) |
Aug 11, 2008 | 43.86 | 44.11 | 43.12 | 43.54 | 1,647,086 | -0.53(-1.19%) |
Aug 08, 2008 | 43.81 | 44.31 | 43.46 | 44.06 | 2,193,050 | +0.26(+0.58%) |
Aug 07, 2008 | 44.22 | 44.47 | 43.49 | 43.81 | 2,944,525 | -0.88(-1.97%) |
Aug 06, 2008 | 44.45 | 45.03 | 44.45 | 44.69 | 1,818,217 | -0.16(-0.35%) |
Aug 05, 2008 | 45.50 | 45.71 | 44.47 | 44.84 | 2,616,603 | -0.10(-0.22%) |
Aug 04, 2008 | 45.30 | 45.61 | 44.72 | 44.94 | 2,721,793 | -0.69(-1.51%) |
Aug 01, 2008 | 45.14 | 45.82 | 45.14 | 45.63 | 2,590,150 | +0.47(+1.05%) |
Jul 31, 2008 | 45.08 | 46.12 | 44.90 | 45.16 | 5,054,535 | -3.30(-6.82%) |
Jul 30, 2008 | 49.38 | 50.08 | 48.31 | 48.46 | 2,440,425 | -0.54(-1.10%) |
Jul 29, 2008 | 49.00 | 49.00 | 47.41 | 49.00 | 1,635,237 | +1.43(+3.00%) |
Jul 28, 2008 | 47.47 | 48.51 | 47.40 | 47.58 | 1,383,770 | +0.29(+0.60%) |
Jul 25, 2008 | 47.89 | 48.17 | 46.95 | 47.29 | 1,664,787 | -0.50(-1.04%) |
Jul 24, 2008 | 48.91 | 49.15 | 47.59 | 47.79 | 2,270,654 | -1.19(-2.44%) |
Jul 23, 2008 | 48.88 | 49.29 | 47.68 | 48.98 | 1,826,257 | -0.10(-0.20%) |
Jul 22, 2008 | 47.62 | 49.08 | 47.28 | 49.08 | 1,791,649 | +1.22(+2.54%) |
Jul 21, 2008 | 49.43 | 49.57 | 47.58 | 47.86 | 1,849,894 | -1.46(-2.97%) |
Jul 18, 2008 | 48.55 | 49.44 | 48.37 | 49.33 | 2,479,479 | +0.60(+1.23%) |
Jul 17, 2008 | 51.36 | 51.36 | 48.46 | 48.73 | 3,553,041 | -0.80(-1.62%) |
Jul 16, 2008 | 49.10 | 49.64 | 48.47 | 49.53 | 3,073,553 | +0.62(+1.26%) |
Jul 15, 2008 | 50.78 | 50.80 | 48.82 | 48.91 | 2,640,037 | -1.97(-3.87%) |
Jul 14, 2008 | 51.99 | 53.32 | 50.80 | 50.88 | 1,896,321 | -0.71(-1.38%) |
Jul 11, 2008 | 51.45 | 52.47 | 50.46 | 51.60 | 1,923,189 | -0.31(-0.59%) |
Jul 10, 2008 | 51.90 | 52.48 | 51.28 | 51.90 | 1,744,605 | -0.04(-0.09%) |
Jul 09, 2008 | 52.88 | 53.56 | 51.82 | 51.95 | 1,978,157 | -0.84(-1.59%) |
Jul 08, 2008 | 51.48 | 53.11 | 51.24 | 52.79 | 2,384,791 | +1.27(+2.46%) |
Jul 07, 2008 | 51.21 | 52.20 | 50.96 | 51.52 | 1,880,430 | +0.31(+0.60%) |
Jul 04, 2008 | 51.45 | 52.04 | 51.05 | 51.21 | 902,247 | +0.00(+0.00%) |
Jul 03, 2008 | 51.45 | 52.04 | 51.05 | 51.21 | 902,247 | +0.06(+0.12%) |
Jul 02, 2008 | 50.29 | 51.84 | 50.25 | 51.15 | 1,833,795 | +1.14(+2.28%) |
Jul 01, 2008 | 49.39 | 50.22 | 49.01 | 50.01 | 1,663,322 | +0.47(+0.94%) |
Jun 30, 2008 | 50.57 | 50.77 | 49.55 | 49.55 | 1,698,916 | -1.14(-2.25%) |
Jun 27, 2008 | 50.21 | 51.08 | 50.09 | 50.69 | 1,524,346 | +0.23(+0.45%) |
Jun 26, 2008 | 50.63 | 51.45 | 50.46 | 50.46 | 1,454,410 | -0.85(-1.65%) |
Jun 25, 2008 | 51.26 | 51.83 | 51.02 | 51.31 | 952,563 | +0.00(+0.00%) |
Jun 24, 2008 | 50.93 | 51.47 | 50.66 | 51.31 | 1,133,530 | +0.15(+0.29%) |
Jun 23, 2008 | 51.35 | 51.82 | 51.15 | 51.16 | 685,593 | +0.14(+0.26%) |
Jun 20, 2008 | 51.93 | 52.02 | 51.00 | 51.03 | 771,618 | -1.18(-2.26%) |
Jun 19, 2008 | 51.99 | 53.23 | 51.15 | 52.20 | 1,692,691 | +0.08(+0.16%) |
Jun 18, 2008 | 51.66 | 52.26 | 51.64 | 52.12 | 1,171,163 | +0.36(+0.70%) |
Jun 17, 2008 | 52.28 | 52.44 | 51.76 | 51.76 | 990,679 | -0.23(-0.43%) |
Jun 16, 2008 | 52.08 | 52.08 | 50.89 | 51.99 | 1,220,012 | +0.71(+1.38%) |
Jun 13, 2008 | 51.38 | 51.75 | 50.57 | 51.28 | 1,112,881 | +0.06(+0.12%) |
Jun 12, 2008 | 50.42 | 51.80 | 50.37 | 51.22 | 1,291,729 | +0.79(+1.56%) |
Jun 11, 2008 | 51.34 | 51.83 | 50.39 | 50.43 | 1,383,519 | -1.17(-2.27%) |
Jun 10, 2008 | 52.08 | 52.40 | 51.49 | 51.60 | 1,302,856 | -0.59(-1.12%) |
Jun 09, 2008 | 51.90 | 52.78 | 51.70 | 52.19 | 1,166,374 | +0.56(+1.09%) |
Jun 06, 2008 | 52.13 | 52.83 | 51.60 | 51.63 | 1,258,236 | -1.00(-1.90%) |
Jun 05, 2008 | 51.57 | 52.63 | 51.40 | 52.63 | 1,200,615 | +1.46(+2.85%) |
Jun 04, 2008 | 51.82 | 51.98 | 50.97 | 51.17 | 1,050,412 | -0.76(-1.46%) |
Jun 03, 2008 | 51.70 | 52.40 | 51.54 | 51.93 | 1,367,283 | +0.42(+0.82%) |