Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.96 | 46.09 | 45.54 | 45.57 | 0 | -0.61(-1.31%) |
Aug 28, 2008 | 45.74 | 46.21 | 45.74 | 46.18 | 1,062,730 | +0.69(+1.52%) |
Aug 27, 2008 | 45.18 | 45.66 | 45.08 | 45.49 | 940,900 | +0.25(+0.54%) |
Aug 26, 2008 | 45.07 | 45.36 | 44.90 | 45.24 | 1,468,930 | +0.17(+0.37%) |
Aug 25, 2008 | 45.70 | 45.73 | 45.00 | 45.07 | 1,512,742 | -0.91(-1.98%) |
Aug 22, 2008 | 45.55 | 46.03 | 45.55 | 45.99 | 1,675,802 | +0.64(+1.40%) |
Aug 21, 2008 | 44.91 | 45.51 | 44.87 | 45.35 | 1,469,508 | +0.05(+0.12%) |
Aug 20, 2008 | 45.20 | 45.36 | 44.77 | 45.30 | 1,055,206 | +0.28(+0.61%) |
Aug 19, 2008 | 45.21 | 45.28 | 44.88 | 45.02 | 1,142,745 | -0.48(-1.04%) |
Aug 18, 2008 | 46.10 | 46.29 | 45.27 | 45.50 | 1,163,689 | -0.61(-1.31%) |
Aug 15, 2008 | 46.07 | 46.29 | 45.88 | 46.10 | 0 | +0.14(+0.30%) |
Aug 14, 2008 | 45.48 | 46.26 | 45.38 | 45.96 | 2,642,493 | +0.18(+0.40%) |
Aug 13, 2008 | 45.73 | 46.03 | 45.36 | 45.78 | 1,640,942 | -0.19(-0.42%) |
Aug 12, 2008 | 46.40 | 46.40 | 45.80 | 45.97 | 1,625,001 | -0.52(-1.12%) |
Aug 11, 2008 | 46.07 | 46.87 | 46.03 | 46.49 | 3,121,671 | +0.27(+0.58%) |
Aug 08, 2008 | 45.08 | 46.34 | 45.04 | 46.22 | 1,693,500 | +1.03(+2.29%) |
Aug 07, 2008 | 45.63 | 45.74 | 45.07 | 45.19 | 1,598,078 | -0.78(-1.70%) |
Aug 06, 2008 | 45.68 | 46.06 | 45.47 | 45.97 | 1,460,582 | +0.20(+0.44%) |
Aug 05, 2008 | 44.99 | 45.81 | 44.88 | 45.77 | 4,726,211 | +1.31(+2.95%) |
Aug 04, 2008 | 44.80 | 44.94 | 44.37 | 44.46 | 1,837,317 | -0.28(-0.63%) |
Aug 01, 2008 | 45.06 | 45.17 | 44.51 | 44.75 | 2,082,821 | -0.17(-0.38%) |
Jul 31, 2008 | 45.20 | 45.57 | 44.85 | 44.91 | 2,251,497 | -0.65(-1.43%) |
Jul 30, 2008 | 44.97 | 45.58 | 44.88 | 45.57 | 2,758,305 | +0.94(+2.11%) |
Jul 29, 2008 | 44.62 | 44.74 | 43.80 | 44.62 | 1,604,172 | +0.94(+2.16%) |
Jul 28, 2008 | 44.46 | 44.67 | 43.67 | 43.68 | 1,629,159 | -0.93(-2.08%) |
Jul 25, 2008 | 44.60 | 44.84 | 44.37 | 44.61 | 1,718,966 | +0.24(+0.54%) |
Jul 24, 2008 | 45.43 | 45.63 | 44.37 | 44.37 | 2,790,751 | -1.14(-2.51%) |
Jul 23, 2008 | 45.26 | 45.83 | 45.21 | 45.51 | 2,724,935 | +0.28(+0.61%) |
Jul 22, 2008 | 44.04 | 45.29 | 44.04 | 45.24 | 2,070,589 | +0.74(+1.67%) |
Jul 21, 2008 | 44.78 | 44.92 | 44.35 | 44.49 | 2,577,053 | -0.10(-0.22%) |
Jul 18, 2008 | 44.68 | 44.68 | 44.26 | 44.59 | 1,635,637 | +0.07(+0.15%) |
Jul 17, 2008 | 44.15 | 44.65 | 43.88 | 44.52 | 3,290,914 | +0.62(+1.41%) |
Jul 16, 2008 | 42.68 | 43.91 | 42.66 | 43.90 | 3,110,287 | +1.20(+2.82%) |
Jul 15, 2008 | 42.73 | 43.43 | 42.24 | 42.70 | 3,816,756 | -0.51(-1.17%) |
Jul 14, 2008 | 43.99 | 44.11 | 43.04 | 43.20 | 2,566,488 | -0.39(-0.90%) |
Jul 11, 2008 | 43.52 | 44.20 | 43.14 | 43.60 | 3,452,082 | -0.50(-1.13%) |
Jul 10, 2008 | 43.66 | 44.22 | 43.49 | 44.09 | 2,384,449 | +0.26(+0.59%) |
Jul 09, 2008 | 44.75 | 44.96 | 43.78 | 43.83 | 2,365,945 | -0.90(-2.00%) |
Jul 08, 2008 | 43.96 | 44.81 | 43.83 | 44.73 | 3,686,588 | +0.71(+1.61%) |
Jul 07, 2008 | 44.55 | 44.76 | 43.61 | 44.02 | 2,906,199 | -0.42(-0.94%) |
Jul 04, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.00(+0.00%) |
Jul 03, 2008 | 44.52 | 44.65 | 43.94 | 44.44 | 2,292,687 | +0.25(+0.57%) |
Jul 02, 2008 | 44.84 | 45.11 | 44.19 | 44.19 | 2,715,070 | -0.58(-1.30%) |
Jul 01, 2008 | 44.17 | 44.87 | 44.00 | 44.77 | 2,657,323 | +0.21(+0.46%) |
Jun 30, 2008 | 44.48 | 44.92 | 44.36 | 44.56 | 1,503,297 | -0.02(-0.03%) |
Jun 27, 2008 | 44.78 | 44.98 | 44.31 | 44.58 | 3,686,555 | -0.22(-0.50%) |
Jun 26, 2008 | 45.52 | 45.73 | 44.77 | 44.80 | 1,618,854 | -1.36(-2.94%) |
Jun 25, 2008 | 45.92 | 46.64 | 45.92 | 46.16 | 1,878,518 | +0.36(+0.79%) |
Jun 24, 2008 | 45.63 | 46.26 | 45.43 | 45.80 | 1,408,436 | -0.31(-0.68%) |
Jun 23, 2008 | 46.21 | 46.29 | 45.98 | 46.11 | 895,653 | +0.02(+0.05%) |
Jun 20, 2008 | 46.61 | 46.67 | 45.99 | 46.09 | 1,843,933 | -0.88(-1.88%) |
Jun 19, 2008 | 46.85 | 47.16 | 46.58 | 46.97 | 2,378,167 | +0.02(+0.03%) |
Jun 18, 2008 | 47.08 | 47.17 | 46.71 | 46.95 | 1,756,638 | -0.40(-0.84%) |
Jun 17, 2008 | 47.89 | 47.91 | 47.34 | 47.35 | 1,410,438 | -0.31(-0.66%) |
Jun 16, 2008 | 47.54 | 47.88 | 47.37 | 47.67 | 1,172,855 | -0.11(-0.22%) |
Jun 13, 2008 | 47.46 | 47.77 | 47.11 | 47.77 | 1,560,536 | +0.67(+1.43%) |
Jun 12, 2008 | 47.14 | 47.54 | 46.79 | 47.10 | 1,831,579 | +0.13(+0.28%) |
Jun 11, 2008 | 47.60 | 47.71 | 46.95 | 46.97 | 1,874,686 | -0.66(-1.38%) |
Jun 10, 2008 | 47.86 | 48.06 | 47.32 | 47.63 | 1,489,765 | -0.15(-0.32%) |
Jun 09, 2008 | 47.83 | 48.09 | 47.40 | 47.78 | 1,288,593 | +0.07(+0.14%) |
Jun 06, 2008 | 48.91 | 48.93 | 47.71 | 47.71 | 2,198,201 | -1.54(-3.13%) |
Jun 05, 2008 | 48.52 | 49.30 | 48.45 | 49.25 | 1,403,707 | +0.90(+1.85%) |
Jun 04, 2008 | 48.29 | 48.69 | 48.15 | 48.36 | 1,585,963 | -0.02(-0.03%) |
Jun 03, 2008 | 48.91 | 48.92 | 48.12 | 48.37 | 1,686,053 | -0.31(-0.63%) |