Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.39 | 38.39 | 37.50 | 37.65 | 7,868,908 | -1.02(-2.64%) |
Aug 28, 2008 | 37.24 | 38.79 | 37.21 | 38.67 | 11,015,382 | +1.57(+4.23%) |
Aug 27, 2008 | 36.33 | 37.53 | 35.02 | 37.10 | 15,885,316 | +0.90(+2.50%) |
Aug 26, 2008 | 37.88 | 38.17 | 35.89 | 36.20 | 12,856,981 | -2.04(-5.34%) |
Aug 25, 2008 | 39.57 | 39.74 | 38.09 | 38.24 | 8,231,402 | -1.86(-4.63%) |
Aug 22, 2008 | 39.02 | 40.97 | 39.02 | 40.10 | 37,983,300 | +1.69(+4.41%) |
Aug 21, 2008 | 38.05 | 38.71 | 37.94 | 38.40 | 5,647,738 | +0.01(+0.04%) |
Aug 20, 2008 | 38.00 | 38.55 | 37.76 | 38.39 | 10,963,635 | +0.61(+1.62%) |
Aug 19, 2008 | 37.80 | 38.40 | 37.24 | 37.78 | 12,001,535 | -0.01(-0.03%) |
Aug 18, 2008 | 40.03 | 40.33 | 37.20 | 37.79 | 13,389,173 | -2.36(-5.88%) |
Aug 15, 2008 | 38.98 | 40.52 | 38.98 | 40.15 | 11,647,308 | +1.54(+4.00%) |
Aug 14, 2008 | 37.81 | 39.18 | 37.66 | 38.61 | 9,299,216 | +0.61(+1.61%) |
Aug 13, 2008 | 37.87 | 39.05 | 37.05 | 38.00 | 10,849,051 | +0.09(+0.24%) |
Aug 12, 2008 | 38.96 | 39.98 | 37.72 | 37.91 | 11,634,471 | -1.41(-3.58%) |
Aug 11, 2008 | 38.49 | 40.17 | 37.66 | 39.31 | 8,364,488 | +0.90(+2.36%) |
Aug 08, 2008 | 36.91 | 38.55 | 36.72 | 38.41 | 7,200,753 | +1.53(+4.15%) |
Aug 07, 2008 | 37.81 | 38.61 | 36.81 | 36.88 | 9,002,080 | -1.60(-4.15%) |
Aug 06, 2008 | 37.27 | 39.06 | 36.77 | 38.47 | 7,226,649 | +0.47(+1.25%) |
Aug 05, 2008 | 37.04 | 38.02 | 36.61 | 38.00 | 8,998,178 | +1.82(+5.04%) |
Aug 04, 2008 | 37.01 | 37.29 | 35.96 | 36.18 | 6,745,072 | -1.20(-3.21%) |
Aug 01, 2008 | 40.69 | 40.70 | 36.65 | 37.38 | 12,528,311 | -3.05(-7.55%) |
Jul 31, 2008 | 41.42 | 42.10 | 39.99 | 40.43 | 5,971,821 | -1.48(-3.53%) |
Jul 30, 2008 | 42.66 | 43.14 | 40.62 | 41.90 | 7,613,685 | -0.10(-0.24%) |
Jul 29, 2008 | 39.94 | 42.00 | 39.34 | 42.00 | 8,882,570 | +2.60(+6.59%) |
Jul 28, 2008 | 41.67 | 41.67 | 39.08 | 39.41 | 6,963,978 | -2.00(-4.82%) |
Jul 25, 2008 | 41.89 | 42.33 | 40.53 | 41.40 | 6,521,775 | +0.12(+0.30%) |
Jul 24, 2008 | 43.25 | 43.76 | 41.01 | 41.28 | 11,746,757 | -2.57(-5.86%) |
Jul 23, 2008 | 40.81 | 44.12 | 40.42 | 43.85 | 16,945,468 | +2.73(+6.65%) |
Jul 22, 2008 | 36.93 | 41.25 | 36.67 | 41.12 | 14,542,183 | +4.57(+12.51%) |
Jul 21, 2008 | 36.93 | 37.31 | 35.31 | 36.54 | 8,790,354 | -0.80(-2.15%) |
Jul 18, 2008 | 37.64 | 38.18 | 36.26 | 37.34 | 13,324,928 | -0.24(-0.64%) |
Jul 17, 2008 | 37.61 | 38.39 | 36.09 | 37.58 | 12,057,869 | +3.18(+9.23%) |
Jul 16, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.41 | 34.41 | 34.41 | 34.41 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.74 | 35.92 | 32.85 | 34.41 | 25,157,122 | -0.36(-1.03%) |
Jul 10, 2008 | 36.03 | 36.26 | 34.24 | 34.77 | 20,225,882 | -1.24(-3.45%) |
Jul 09, 2008 | 38.46 | 38.77 | 35.85 | 36.01 | 11,349,976 | -2.44(-6.34%) |
Jul 08, 2008 | 37.72 | 38.62 | 35.64 | 38.45 | 16,770,070 | +0.92(+2.46%) |
Jul 07, 2008 | 38.98 | 40.06 | 37.02 | 37.53 | 11,280,110 | -1.30(-3.34%) |
Jul 04, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | +0.00(+0.00%) |
Jul 03, 2008 | 39.89 | 40.10 | 37.65 | 38.82 | 8,172,387 | -0.59(-1.50%) |
Jul 02, 2008 | 40.85 | 41.86 | 39.37 | 39.41 | 12,793,939 | -0.93(-2.31%) |
Jul 01, 2008 | 42.66 | 42.76 | 39.15 | 40.34 | 26,198,702 | -2.67(-6.21%) |
Jun 30, 2008 | 44.22 | 44.62 | 43.02 | 43.02 | 6,963,016 | -0.71(-1.62%) |
Jun 27, 2008 | 46.13 | 46.13 | 43.11 | 43.72 | 10,865,379 | -1.96(-4.29%) |
Jun 26, 2008 | 47.38 | 47.60 | 45.68 | 45.68 | 8,902,141 | -2.31(-4.82%) |
Jun 25, 2008 | 49.07 | 49.39 | 47.73 | 48.00 | 8,982,848 | -0.69(-1.43%) |
Jun 24, 2008 | 48.19 | 49.34 | 48.06 | 48.69 | 6,686,948 | -0.36(-0.73%) |
Jun 23, 2008 | 49.28 | 49.84 | 48.10 | 49.05 | 9,539,180 | +0.86(+1.79%) |
Jun 20, 2008 | 48.98 | 49.81 | 48.08 | 48.19 | 8,679,200 | -1.32(-2.67%) |
Jun 19, 2008 | 49.84 | 50.19 | 49.04 | 49.51 | 7,614,727 | -0.07(-0.14%) |
Jun 18, 2008 | 49.17 | 50.35 | 48.79 | 49.58 | 9,760,954 | -0.02(-0.04%) |
Jun 17, 2008 | 48.89 | 50.62 | 48.83 | 49.60 | 18,752,602 | +2.52(+5.34%) |
Jun 16, 2008 | 46.46 | 47.20 | 46.04 | 47.08 | 6,690,208 | +0.51(+1.09%) |
Jun 13, 2008 | 44.69 | 46.58 | 44.69 | 46.58 | 8,010,991 | +2.05(+4.61%) |
Jun 12, 2008 | 43.87 | 45.72 | 43.78 | 44.52 | 8,511,444 | +1.19(+2.75%) |
Jun 11, 2008 | 44.01 | 44.52 | 43.33 | 43.33 | 8,850,287 | -0.48(-1.09%) |
Jun 10, 2008 | 44.17 | 44.65 | 43.16 | 43.81 | 8,196,946 | +0.10(+0.23%) |
Jun 09, 2008 | 43.76 | 44.34 | 42.86 | 43.71 | 8,848,800 | +0.20(+0.46%) |
Jun 06, 2008 | 44.87 | 45.11 | 43.51 | 43.51 | 11,146,160 | -1.68(-3.71%) |
Jun 05, 2008 | 43.14 | 45.39 | 42.77 | 45.19 | 18,854,556 | +2.75(+6.49%) |
Jun 04, 2008 | 44.68 | 44.79 | 42.14 | 42.43 | 18,852,044 | -2.50(-5.57%) |
Jun 03, 2008 | 46.59 | 47.48 | 44.05 | 44.94 | 20,972,420 | -1.32(-2.86%) |