Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.06 | 46.58 | 45.90 | 45.98 | 0 | -0.32(-0.69%) |
Aug 28, 2008 | 45.75 | 46.47 | 45.68 | 46.30 | 2,854,691 | +0.73(+1.61%) |
Aug 27, 2008 | 46.20 | 46.20 | 45.46 | 45.56 | 3,094,073 | -0.71(-1.53%) |
Aug 26, 2008 | 46.36 | 46.59 | 45.85 | 46.27 | 3,139,415 | -0.20(-0.43%) |
Aug 25, 2008 | 46.51 | 46.77 | 46.14 | 46.47 | 3,333,877 | -0.27(-0.59%) |
Aug 22, 2008 | 46.42 | 46.82 | 46.02 | 46.74 | 0 | +0.41(+0.88%) |
Aug 21, 2008 | 45.96 | 46.50 | 45.78 | 46.34 | 2,948,764 | -0.01(-0.01%) |
Aug 20, 2008 | 46.61 | 46.61 | 45.86 | 46.34 | 2,954,544 | -0.19(-0.42%) |
Aug 19, 2008 | 47.12 | 47.13 | 46.38 | 46.54 | 2,715,818 | -0.65(-1.37%) |
Aug 18, 2008 | 47.69 | 47.69 | 46.88 | 47.19 | 3,279,496 | -0.31(-0.66%) |
Aug 15, 2008 | 46.86 | 47.60 | 46.78 | 47.50 | 0 | +0.71(+1.53%) |
Aug 14, 2008 | 46.74 | 46.91 | 46.20 | 46.79 | 3,954,282 | -0.16(-0.34%) |
Aug 13, 2008 | 47.17 | 47.49 | 46.75 | 46.95 | 3,182,784 | -0.23(-0.50%) |
Aug 12, 2008 | 46.58 | 47.50 | 46.48 | 47.18 | 5,335,801 | +0.46(+0.99%) |
Aug 11, 2008 | 46.58 | 46.75 | 46.20 | 46.72 | 3,609,269 | +0.17(+0.36%) |
Aug 08, 2008 | 45.56 | 46.75 | 45.51 | 46.55 | 3,333,356 | +0.86(+1.89%) |
Aug 07, 2008 | 45.21 | 45.88 | 44.89 | 45.69 | 4,861,297 | +0.21(+0.47%) |
Aug 06, 2008 | 44.92 | 45.64 | 44.61 | 45.48 | 4,790,242 | +0.52(+1.16%) |
Aug 05, 2008 | 44.44 | 45.10 | 44.35 | 44.96 | 3,822,170 | +0.60(+1.35%) |
Aug 04, 2008 | 44.63 | 44.73 | 44.25 | 44.35 | 3,615,248 | -0.22(-0.49%) |
Aug 01, 2008 | 45.26 | 45.36 | 44.41 | 44.57 | 2,223,927 | -0.43(-0.95%) |
Jul 31, 2008 | 45.42 | 46.11 | 44.90 | 45.00 | 3,353,500 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.58 | 3,196,903 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.30 | 44.14 | 45.10 | 4,100,034 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.86 | 4,848,961 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.79 | 45.83 | 4,605,302 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,291,805 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.41 | 45.49 | 2,722,531 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.55 | 2,342,425 | +1.04(+2.38%) |
Jul 21, 2008 | 44.11 | 44.11 | 43.11 | 43.51 | 2,142,770 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.87 | 43.08 | 43.84 | 2,540,407 | +0.53(+1.23%) |
Jul 17, 2008 | 44.71 | 44.71 | 43.01 | 43.31 | 3,898,459 | -1.26(-2.82%) |
Jul 16, 2008 | 43.73 | 44.59 | 43.38 | 44.56 | 2,926,243 | +0.80(+1.83%) |
Jul 15, 2008 | 43.25 | 44.12 | 42.89 | 43.76 | 3,072,322 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.15 | 43.09 | 43.51 | 1,995,141 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.81 | 43.46 | 2,992,357 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,388 | +0.29(+0.66%) |
Jul 09, 2008 | 44.11 | 44.34 | 43.59 | 43.59 | 2,742,092 | -0.60(-1.36%) |
Jul 08, 2008 | 43.71 | 44.34 | 43.61 | 44.19 | 3,436,383 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.61 | 43.81 | 2,293,450 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,859 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.84 | 44.03 | 44.03 | 3,247,800 | -0.51(-1.15%) |
Jul 01, 2008 | 44.19 | 44.88 | 43.99 | 44.55 | 2,537,278 | -0.13(-0.28%) |
Jun 30, 2008 | 44.84 | 45.19 | 44.23 | 44.67 | 2,539,498 | -0.16(-0.36%) |
Jun 27, 2008 | 44.59 | 48.25 | 44.36 | 44.84 | 4,202,544 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.43 | 5,983,531 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,779,960 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,522 | -0.47(-1.00%) |
Jun 23, 2008 | 46.66 | 47.26 | 46.48 | 46.71 | 2,857,787 | +0.16(+0.34%) |
Jun 20, 2008 | 47.27 | 47.51 | 46.45 | 46.55 | 4,668,478 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.65 | 2,637,970 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.59 | 46.32 | 46.75 | 7,546,605 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.43 | 47.47 | 2,281,742 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.35 | 2,188,384 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,200,854 | +0.51(+1.08%) |
Jun 12, 2008 | 48.05 | 48.79 | 47.68 | 47.77 | 2,392,402 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.67 | 47.72 | 47.72 | 2,957,960 | -0.21(-0.45%) |
Jun 10, 2008 | 47.91 | 48.35 | 47.62 | 47.93 | 2,655,305 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,815 | +0.19(+0.40%) |
Jun 06, 2008 | 49.50 | 49.70 | 47.86 | 47.88 | 4,187,984 | -1.92(-3.86%) |
Jun 05, 2008 | 49.15 | 49.86 | 48.75 | 49.80 | 3,073,884 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.07 | 3,557,604 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.08 | 49.01 | 49.32 | 2,570,261 | -0.35(-0.71%) |