Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.70 | 36.99 | 36.04 | 36.34 | 21,026,986 | -0.91(-2.45%) |
Aug 28, 2008 | 37.52 | 37.61 | 37.17 | 37.25 | 13,969,712 | -0.08(-0.20%) |
Aug 27, 2008 | 36.95 | 37.78 | 36.59 | 37.32 | 16,292,900 | +0.40(+1.08%) |
Aug 26, 2008 | 37.25 | 37.61 | 36.50 | 36.92 | 16,804,548 | -0.26(-0.71%) |
Aug 25, 2008 | 37.86 | 38.00 | 37.07 | 37.19 | 17,057,642 | -1.06(-2.76%) |
Aug 22, 2008 | 38.05 | 38.48 | 37.54 | 38.24 | 11,668,761 | +0.48(+1.28%) |
Aug 21, 2008 | 37.92 | 38.03 | 37.35 | 37.76 | 19,035,074 | -0.17(-0.44%) |
Aug 20, 2008 | 37.99 | 38.37 | 37.63 | 37.92 | 24,471,492 | +0.11(+0.29%) |
Aug 19, 2008 | 38.02 | 38.54 | 37.55 | 37.81 | 15,875,652 | -0.38(-0.99%) |
Aug 18, 2008 | 38.95 | 39.15 | 37.97 | 38.19 | 17,669,478 | -0.71(-1.83%) |
Aug 15, 2008 | 39.01 | 39.26 | 38.21 | 38.91 | 27,407,542 | +0.01(+0.04%) |
Aug 14, 2008 | 37.99 | 38.99 | 37.97 | 38.89 | 23,554,202 | +0.66(+1.73%) |
Aug 13, 2008 | 37.30 | 38.66 | 37.20 | 38.23 | 25,195,108 | +0.81(+2.18%) |
Aug 12, 2008 | 37.60 | 37.83 | 37.14 | 37.41 | 21,135,764 | -0.14(-0.39%) |
Aug 11, 2008 | 38.57 | 38.65 | 37.18 | 37.56 | 30,297,056 | -0.99(-2.58%) |
Aug 08, 2008 | 37.54 | 38.65 | 37.41 | 38.55 | 37,736,860 | +0.33(+0.87%) |
Aug 07, 2008 | 38.16 | 38.57 | 37.75 | 38.22 | 21,222,300 | -0.12(-0.32%) |
Aug 06, 2008 | 38.17 | 38.58 | 37.81 | 38.35 | 21,288,264 | -0.12(-0.30%) |
Aug 05, 2008 | 36.94 | 38.48 | 36.81 | 38.46 | 34,453,248 | +1.97(+5.41%) |
Aug 04, 2008 | 37.57 | 37.61 | 36.20 | 36.49 | 38,150,688 | -1.79(-4.69%) |
Aug 01, 2008 | 38.30 | 38.58 | 37.26 | 38.28 | 31,385,896 | +0.09(+0.23%) |
Jul 31, 2008 | 38.04 | 38.65 | 37.80 | 38.19 | 31,825,866 | -0.21(-0.54%) |
Jul 30, 2008 | 38.00 | 38.41 | 37.25 | 38.40 | 35,480,768 | +0.50(+1.31%) |
Jul 29, 2008 | 37.90 | 37.94 | 36.72 | 37.90 | 30,661,432 | +1.04(+2.81%) |
Jul 28, 2008 | 37.55 | 38.11 | 36.75 | 36.87 | 33,509,046 | -0.71(-1.89%) |
Jul 25, 2008 | 36.46 | 37.99 | 36.37 | 37.58 | 49,978,116 | +1.39(+3.85%) |
Jul 24, 2008 | 36.92 | 37.62 | 35.61 | 36.19 | 154,525,232 | +5.25(+16.98%) |
Jul 23, 2008 | 29.97 | 31.11 | 29.50 | 30.93 | 62,757,352 | +0.50(+1.63%) |
Jul 22, 2008 | 30.95 | 31.73 | 29.46 | 30.44 | 42,798,048 | -0.81(-2.61%) |
Jul 21, 2008 | 31.40 | 31.75 | 30.75 | 31.25 | 21,011,740 | +0.06(+0.20%) |
Jul 18, 2008 | 31.33 | 31.57 | 31.06 | 31.19 | 32,450,812 | -0.26(-0.81%) |
Jul 17, 2008 | 32.82 | 33.10 | 31.11 | 31.44 | 45,612,004 | -0.98(-3.02%) |
Jul 16, 2008 | 32.36 | 32.51 | 31.69 | 32.42 | 37,471,556 | +0.06(+0.17%) |
Jul 15, 2008 | 32.88 | 33.36 | 31.71 | 32.37 | 41,074,132 | -0.65(-1.96%) |
Jul 14, 2008 | 33.68 | 34.00 | 32.85 | 33.02 | 37,372,952 | -0.34(-1.01%) |
Jul 11, 2008 | 32.86 | 33.82 | 32.59 | 33.36 | 33,427,924 | +0.11(+0.33%) |
Jul 10, 2008 | 32.35 | 33.39 | 32.08 | 33.25 | 37,859,456 | +1.10(+3.41%) |
Jul 09, 2008 | 32.92 | 33.21 | 32.11 | 32.15 | 35,970,352 | -0.67(-2.04%) |
Jul 08, 2008 | 31.35 | 32.85 | 31.33 | 32.82 | 41,261,112 | +1.51(+4.83%) |
Jul 07, 2008 | 31.73 | 32.16 | 30.89 | 31.31 | 29,164,474 | +0.21(+0.69%) |
Jul 04, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 03, 2008 | 31.44 | 31.70 | 31.01 | 31.09 | 13,000,808 | +0.00(+0.00%) |
Jul 02, 2008 | 31.88 | 32.19 | 31.06 | 31.09 | 33,644,332 | -0.53(-1.68%) |
Jul 01, 2008 | 30.47 | 31.64 | 30.47 | 31.62 | 43,415,008 | +1.00(+3.27%) |
Jun 30, 2008 | 31.55 | 31.71 | 30.60 | 30.62 | 31,797,246 | -0.88(-2.80%) |
Jun 27, 2008 | 31.13 | 31.80 | 30.93 | 31.51 | 38,948,868 | +0.37(+1.20%) |
Jun 26, 2008 | 32.21 | 32.33 | 31.12 | 31.13 | 34,472,832 | -1.41(-4.35%) |
Jun 25, 2008 | 32.29 | 32.97 | 32.10 | 32.55 | 35,605,584 | +0.61(+1.92%) |
Jun 24, 2008 | 32.80 | 32.96 | 31.60 | 31.93 | 44,206,172 | -1.06(-3.22%) |
Jun 23, 2008 | 33.73 | 33.82 | 32.94 | 33.00 | 22,938,380 | -0.50(-1.48%) |
Jun 20, 2008 | 34.38 | 34.41 | 33.05 | 33.49 | 54,304,356 | -1.26(-3.63%) |
Jun 19, 2008 | 33.73 | 35.07 | 33.67 | 34.76 | 37,285,032 | +0.87(+2.57%) |
Jun 18, 2008 | 33.37 | 34.18 | 33.16 | 33.89 | 35,101,340 | +0.32(+0.97%) |
Jun 17, 2008 | 34.36 | 34.38 | 33.43 | 33.56 | 25,158,142 | -0.63(-1.84%) |
Jun 16, 2008 | 34.09 | 34.63 | 33.95 | 34.19 | 31,489,166 | -0.31(-0.90%) |
Jun 13, 2008 | 34.08 | 34.51 | 33.65 | 34.50 | 37,414,184 | +0.70(+2.06%) |
Jun 12, 2008 | 32.99 | 34.07 | 32.59 | 33.80 | 61,989,456 | +1.84(+5.77%) |
Jun 11, 2008 | 32.63 | 32.71 | 31.95 | 31.96 | 26,195,472 | -0.77(-2.34%) |
Jun 10, 2008 | 32.95 | 33.20 | 32.06 | 32.73 | 28,413,618 | +0.21(+0.66%) |
Jun 09, 2008 | 32.72 | 32.77 | 31.95 | 32.51 | 27,374,980 | -0.02(-0.06%) |
Jun 06, 2008 | 33.84 | 33.89 | 32.35 | 32.53 | 36,610,920 | -1.55(-4.56%) |
Jun 05, 2008 | 33.30 | 34.09 | 33.08 | 34.09 | 33,392,238 | +0.65(+1.94%) |
Jun 04, 2008 | 32.20 | 33.51 | 32.16 | 33.44 | 37,037,344 | +1.01(+3.11%) |
Jun 03, 2008 | 33.51 | 33.51 | 32.16 | 32.43 | 33,123,262 | -0.49(-1.49%) |