Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.98 | 45.24 | 44.59 | 44.65 | 5,516,710 | -0.56(-1.24%) |
Aug 28, 2008 | 44.28 | 45.31 | 44.22 | 45.21 | 6,237,432 | +1.11(+2.52%) |
Aug 27, 2008 | 44.08 | 44.41 | 43.73 | 44.10 | 5,582,748 | +0.00(+0.00%) |
Aug 26, 2008 | 43.94 | 44.46 | 43.80 | 44.10 | 4,427,750 | -0.01(-0.01%) |
Aug 25, 2008 | 44.57 | 44.86 | 43.82 | 44.11 | 5,986,721 | -0.97(-2.14%) |
Aug 22, 2008 | 44.22 | 45.34 | 43.99 | 45.07 | 4,910,892 | +0.85(+1.93%) |
Aug 21, 2008 | 43.81 | 44.45 | 43.49 | 44.22 | 4,775,577 | +0.14(+0.31%) |
Aug 20, 2008 | 44.42 | 44.54 | 43.83 | 44.08 | 4,699,761 | -0.39(-0.87%) |
Aug 19, 2008 | 44.99 | 45.09 | 44.18 | 44.47 | 5,914,579 | -0.71(-1.57%) |
Aug 18, 2008 | 45.89 | 46.08 | 44.92 | 45.18 | 6,886,833 | -0.65(-1.42%) |
Aug 15, 2008 | 45.58 | 46.21 | 45.58 | 45.83 | 0 | +0.28(+0.62%) |
Aug 14, 2008 | 45.24 | 46.06 | 45.03 | 45.55 | 4,798,267 | +0.05(+0.11%) |
Aug 13, 2008 | 45.83 | 46.11 | 45.02 | 45.50 | 6,170,118 | -0.40(-0.87%) |
Aug 12, 2008 | 46.48 | 46.48 | 45.76 | 45.90 | 6,555,029 | -0.49(-1.05%) |
Aug 11, 2008 | 45.64 | 46.57 | 45.63 | 46.38 | 8,758,344 | +0.56(+1.22%) |
Aug 08, 2008 | 44.36 | 46.09 | 44.36 | 45.82 | 8,699,588 | +1.43(+3.23%) |
Aug 07, 2008 | 44.48 | 44.92 | 44.06 | 44.39 | 6,934,483 | -0.39(-0.88%) |
Aug 06, 2008 | 44.74 | 44.95 | 44.17 | 44.78 | 6,300,657 | -0.04(-0.10%) |
Aug 05, 2008 | 43.79 | 44.92 | 43.65 | 44.82 | 7,823,529 | +1.33(+3.05%) |
Aug 04, 2008 | 43.67 | 43.92 | 43.24 | 43.49 | 3,655,692 | -0.25(-0.57%) |
Aug 01, 2008 | 43.98 | 44.31 | 43.55 | 43.74 | 4,853,168 | -0.15(-0.34%) |
Jul 31, 2008 | 44.17 | 44.43 | 43.83 | 43.89 | 6,822,228 | -0.57(-1.28%) |
Jul 30, 2008 | 44.12 | 44.55 | 43.68 | 44.46 | 6,190,284 | +0.51(+1.15%) |
Jul 29, 2008 | 43.51 | 44.01 | 43.37 | 43.96 | 5,772,465 | +0.54(+1.24%) |
Jul 28, 2008 | 44.19 | 44.27 | 43.27 | 43.42 | 7,749,813 | -0.82(-1.86%) |
Jul 25, 2008 | 44.60 | 44.84 | 43.79 | 44.24 | 7,934,052 | -0.06(-0.14%) |
Jul 24, 2008 | 45.15 | 45.38 | 44.22 | 44.31 | 10,447,699 | +0.16(+0.35%) |
Jul 23, 2008 | 43.94 | 44.31 | 43.69 | 44.15 | 6,718,606 | +0.31(+0.71%) |
Jul 22, 2008 | 42.48 | 43.93 | 42.47 | 43.84 | 9,308,867 | +0.98(+2.28%) |
Jul 21, 2008 | 43.25 | 43.46 | 42.35 | 42.86 | 5,379,591 | -0.13(-0.30%) |
Jul 18, 2008 | 43.33 | 43.36 | 42.59 | 42.99 | 7,174,454 | -0.32(-0.73%) |
Jul 17, 2008 | 43.16 | 43.39 | 42.12 | 43.31 | 9,391,394 | +0.51(+1.18%) |
Jul 16, 2008 | 42.34 | 42.82 | 41.95 | 42.80 | 7,435,263 | +0.59(+1.40%) |
Jul 15, 2008 | 42.78 | 42.82 | 41.94 | 42.21 | 13,197,943 | -0.83(-1.93%) |
Jul 14, 2008 | 43.28 | 43.65 | 42.81 | 43.04 | 8,207,333 | +0.19(+0.44%) |
Jul 11, 2008 | 42.57 | 43.26 | 42.25 | 42.85 | 10,042,600 | -0.12(-0.29%) |
Jul 10, 2008 | 42.90 | 43.49 | 42.59 | 42.98 | 8,477,188 | +0.17(+0.41%) |
Jul 09, 2008 | 43.71 | 44.40 | 42.75 | 42.80 | 9,985,218 | -1.49(-3.36%) |
Jul 08, 2008 | 43.60 | 44.38 | 43.35 | 44.29 | 8,280,853 | +0.74(+1.69%) |
Jul 07, 2008 | 43.58 | 44.20 | 43.20 | 43.56 | 7,879,168 | +0.24(+0.56%) |
Jul 04, 2008 | 42.88 | 43.63 | 42.83 | 43.31 | 4,944,904 | +0.00(+0.00%) |
Jul 03, 2008 | 42.88 | 43.63 | 42.83 | 43.31 | 4,944,904 | +0.61(+1.43%) |
Jul 02, 2008 | 43.76 | 43.76 | 42.70 | 42.70 | 7,474,929 | -0.81(-1.86%) |
Jul 01, 2008 | 42.81 | 43.68 | 42.14 | 43.51 | 10,188,034 | +0.12(+0.27%) |
Jun 30, 2008 | 43.33 | 43.46 | 42.78 | 43.39 | 8,553,461 | +0.05(+0.12%) |
Jun 27, 2008 | 43.95 | 43.95 | 42.96 | 43.34 | 11,997,934 | -0.47(-1.07%) |
Jun 26, 2008 | 45.08 | 45.08 | 43.80 | 43.81 | 11,821,738 | -1.44(-3.18%) |
Jun 25, 2008 | 45.15 | 45.67 | 45.08 | 45.25 | 7,771,640 | +0.09(+0.19%) |
Jun 24, 2008 | 45.42 | 45.81 | 45.15 | 45.17 | 7,272,769 | -0.33(-0.73%) |
Jun 23, 2008 | 45.74 | 45.80 | 45.40 | 45.50 | 4,817,981 | -0.04(-0.08%) |
Jun 20, 2008 | 46.14 | 46.14 | 45.28 | 45.53 | 11,815,281 | -0.69(-1.48%) |
Jun 19, 2008 | 46.28 | 46.43 | 45.99 | 46.22 | 5,683,477 | -0.11(-0.24%) |
Jun 18, 2008 | 46.54 | 46.91 | 46.26 | 46.33 | 5,711,156 | -0.42(-0.89%) |
Jun 17, 2008 | 47.04 | 47.20 | 46.67 | 46.75 | 5,711,623 | -0.14(-0.31%) |
Jun 16, 2008 | 47.24 | 47.47 | 46.82 | 46.89 | 6,665,456 | -0.57(-1.21%) |
Jun 13, 2008 | 47.51 | 47.72 | 47.01 | 47.47 | 6,278,435 | +0.36(+0.75%) |
Jun 12, 2008 | 47.08 | 47.65 | 46.92 | 47.11 | 6,080,351 | +0.17(+0.37%) |
Jun 11, 2008 | 47.39 | 47.39 | 46.80 | 46.94 | 7,866,697 | -0.46(-0.96%) |
Jun 10, 2008 | 47.24 | 47.57 | 46.85 | 47.39 | 4,803,845 | +0.11(+0.24%) |
Jun 09, 2008 | 46.97 | 47.44 | 46.61 | 47.28 | 7,059,876 | +0.60(+1.28%) |
Jun 06, 2008 | 47.85 | 48.03 | 46.67 | 46.68 | 9,596,786 | -1.65(-3.41%) |
Jun 05, 2008 | 47.76 | 48.40 | 47.62 | 48.33 | 6,103,140 | +0.71(+1.49%) |
Jun 04, 2008 | 47.50 | 48.27 | 47.27 | 47.62 | 7,485,502 | +0.08(+0.17%) |
Jun 03, 2008 | 47.70 | 47.80 | 47.08 | 47.54 | 7,774,360 | -0.01(-0.03%) |