Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.56 | 46.70 | 46.06 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.75 | 46.89 | 46.55 | 46.71 | 12,457,279 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 45.99 | 46.58 | 12,841,236 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.45 | 45.95 | 46.25 | 9,845,221 | -0.06(-0.13%) |
Aug 25, 2008 | 46.60 | 46.67 | 46.15 | 46.31 | 12,544,184 | -0.41(-0.87%) |
Aug 22, 2008 | 46.47 | 46.88 | 46.32 | 46.71 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.23 | 46.79 | 46.12 | 46.62 | 11,986,257 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.80 | 46.17 | 46.49 | 15,714,054 | -0.05(-0.10%) |
Aug 19, 2008 | 46.21 | 46.69 | 46.21 | 46.54 | 13,964,083 | +0.04(+0.08%) |
Aug 18, 2008 | 46.84 | 46.84 | 46.31 | 46.50 | 15,053,875 | -0.16(-0.34%) |
Aug 15, 2008 | 46.32 | 46.71 | 46.29 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.57 | 46.96 | 46.20 | 46.56 | 14,462,095 | -0.01(-0.01%) |
Aug 13, 2008 | 46.88 | 46.99 | 46.44 | 46.57 | 16,206,682 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.01 | 46.63 | 46.90 | 13,296,092 | +0.03(+0.06%) |
Aug 11, 2008 | 46.72 | 47.03 | 46.50 | 46.87 | 15,642,603 | +0.07(+0.15%) |
Aug 08, 2008 | 46.29 | 46.88 | 46.03 | 46.80 | 18,455,006 | +0.59(+1.27%) |
Aug 07, 2008 | 46.16 | 46.51 | 45.79 | 46.21 | 21,680,690 | -0.27(-0.59%) |
Aug 06, 2008 | 46.01 | 46.76 | 45.84 | 46.49 | 28,634,534 | +0.41(+0.88%) |
Aug 05, 2008 | 45.33 | 46.11 | 45.22 | 46.08 | 30,851,040 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.46 | 45.12 | 20,937,176 | +0.58(+1.29%) |
Aug 01, 2008 | 44.80 | 45.00 | 44.43 | 44.54 | 13,839,550 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.16 | 44.34 | 44.79 | 21,093,940 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.29 | 44.53 | 20,674,792 | -0.26(-0.58%) |
Jul 29, 2008 | 44.79 | 45.13 | 44.67 | 44.79 | 19,893,740 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.75 | 44.79 | 15,004,625 | -0.36(-0.80%) |
Jul 25, 2008 | 45.05 | 45.27 | 44.84 | 45.15 | 16,059,984 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.29 | 44.91 | 25,291,988 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.23 | 44.65 | 15,681,035 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.64 | 43.84 | 44.47 | 23,775,620 | +0.58(+1.31%) |
Jul 21, 2008 | 44.46 | 44.46 | 43.82 | 43.90 | 17,244,802 | -0.46(-1.05%) |
Jul 18, 2008 | 44.31 | 44.62 | 44.18 | 44.36 | 19,727,572 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.77 | 43.82 | 44.37 | 21,736,216 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.15 | 44.60 | 28,870,272 | +0.32(+0.72%) |
Jul 15, 2008 | 43.89 | 44.46 | 43.69 | 44.28 | 37,003,404 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.78 | 43.23 | 43.44 | 16,992,704 | +0.10(+0.23%) |
Jul 11, 2008 | 43.37 | 43.65 | 43.17 | 43.34 | 25,427,116 | -0.44(-1.02%) |
Jul 10, 2008 | 43.21 | 43.95 | 43.21 | 43.78 | 26,601,950 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.82 | 43.18 | 43.29 | 21,313,276 | -0.02(-0.05%) |
Jul 08, 2008 | 42.61 | 43.35 | 42.61 | 43.31 | 23,661,908 | +0.63(+1.47%) |
Jul 07, 2008 | 42.58 | 43.13 | 42.43 | 42.68 | 22,178,656 | +0.09(+0.20%) |
Jul 04, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.00(+0.00%) |
Jul 03, 2008 | 42.09 | 42.75 | 42.02 | 42.59 | 11,797,322 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.19 | 42.28 | 16,370,967 | -0.03(-0.08%) |
Jul 01, 2008 | 41.70 | 42.50 | 41.69 | 42.31 | 25,436,032 | +0.23(+0.54%) |
Jun 30, 2008 | 41.56 | 42.26 | 41.27 | 42.08 | 19,136,418 | +0.50(+1.21%) |
Jun 27, 2008 | 41.99 | 42.33 | 41.47 | 41.58 | 29,172,940 | -0.45(-1.07%) |
Jun 26, 2008 | 42.31 | 42.74 | 42.03 | 42.03 | 18,977,184 | -0.67(-1.56%) |
Jun 25, 2008 | 42.40 | 42.96 | 42.33 | 42.70 | 15,863,584 | +0.37(+0.87%) |
Jun 24, 2008 | 41.93 | 42.41 | 41.93 | 42.33 | 16,347,679 | +0.28(+0.67%) |
Jun 23, 2008 | 41.99 | 42.16 | 41.83 | 42.05 | 13,285,525 | +0.15(+0.36%) |
Jun 20, 2008 | 42.05 | 42.27 | 41.78 | 41.90 | 25,126,654 | -0.37(-0.87%) |
Jun 19, 2008 | 42.06 | 42.50 | 41.95 | 42.27 | 13,896,603 | +0.12(+0.28%) |
Jun 18, 2008 | 42.70 | 43.15 | 41.99 | 42.15 | 19,639,024 | -0.75(-1.75%) |
Jun 17, 2008 | 43.20 | 43.33 | 42.84 | 42.90 | 11,166,748 | -0.16(-0.38%) |
Jun 16, 2008 | 43.14 | 43.27 | 42.84 | 43.06 | 12,207,338 | -0.28(-0.65%) |
Jun 13, 2008 | 43.03 | 43.41 | 43.00 | 43.35 | 13,665,291 | +0.38(+0.88%) |
Jun 12, 2008 | 42.67 | 43.06 | 42.62 | 42.97 | 14,896,216 | +0.32(+0.75%) |
Jun 11, 2008 | 42.85 | 43.07 | 42.59 | 42.65 | 15,888,473 | -0.27(-0.64%) |
Jun 10, 2008 | 43.09 | 43.12 | 42.65 | 42.92 | 15,548,583 | -0.01(-0.02%) |
Jun 09, 2008 | 43.09 | 43.30 | 42.72 | 42.93 | 13,294,826 | -0.09(-0.20%) |
Jun 06, 2008 | 43.55 | 43.67 | 42.96 | 43.01 | 21,812,404 | -0.78(-1.79%) |
Jun 05, 2008 | 43.60 | 43.89 | 43.50 | 43.80 | 13,270,169 | +0.27(+0.62%) |
Jun 04, 2008 | 43.63 | 43.78 | 43.35 | 43.53 | 13,702,710 | -0.14(-0.31%) |
Jun 03, 2008 | 43.57 | 43.85 | 43.46 | 43.67 | 17,372,314 | +0.16(+0.38%) |