Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.62 | 40.49 | 39.48 | 39.73 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 38.19 | 40.08 | 38.19 | 39.73 | 3,871,917 | +1.83(+4.82%) |
Aug 27, 2008 | 36.80 | 37.99 | 36.80 | 37.91 | 2,742,829 | +1.10(+2.99%) |
Aug 26, 2008 | 36.39 | 36.97 | 36.11 | 36.80 | 2,273,483 | +0.42(+1.14%) |
Aug 25, 2008 | 37.31 | 37.31 | 36.19 | 36.39 | 3,227,336 | -0.83(-2.23%) |
Aug 22, 2008 | 37.18 | 37.46 | 36.52 | 37.22 | 0 | +0.45(+1.24%) |
Aug 21, 2008 | 37.35 | 37.57 | 36.20 | 36.76 | 4,553,852 | -0.54(-1.45%) |
Aug 20, 2008 | 38.75 | 39.00 | 36.80 | 37.31 | 5,185,333 | -1.39(-3.60%) |
Aug 19, 2008 | 39.92 | 39.92 | 38.55 | 38.70 | 2,997,828 | -1.41(-3.52%) |
Aug 18, 2008 | 41.07 | 41.08 | 39.80 | 40.11 | 1,797,207 | -0.81(-1.98%) |
Aug 15, 2008 | 41.39 | 41.57 | 40.68 | 40.92 | 0 | -0.19(-0.47%) |
Aug 14, 2008 | 40.58 | 41.55 | 40.12 | 41.11 | 2,247,361 | +0.12(+0.28%) |
Aug 13, 2008 | 41.61 | 41.63 | 40.48 | 41.00 | 2,447,809 | -0.47(-1.14%) |
Aug 12, 2008 | 42.68 | 42.97 | 41.25 | 41.47 | 2,255,675 | -1.21(-2.83%) |
Aug 11, 2008 | 42.25 | 43.25 | 41.96 | 42.68 | 2,875,703 | +0.43(+1.01%) |
Aug 08, 2008 | 40.65 | 42.63 | 40.09 | 42.26 | 2,681,865 | +1.75(+4.32%) |
Aug 07, 2008 | 40.81 | 41.27 | 40.28 | 40.51 | 3,280,062 | -0.77(-1.87%) |
Aug 06, 2008 | 40.34 | 41.35 | 39.80 | 41.28 | 3,250,374 | +0.83(+2.06%) |
Aug 05, 2008 | 41.22 | 41.28 | 39.70 | 40.45 | 5,068,332 | -0.08(-0.19%) |
Aug 04, 2008 | 41.67 | 41.67 | 40.04 | 40.52 | 3,173,389 | -1.10(-2.65%) |
Aug 01, 2008 | 41.91 | 42.22 | 41.12 | 41.63 | 2,283,439 | -0.40(-0.94%) |
Jul 31, 2008 | 42.75 | 43.47 | 41.86 | 42.02 | 3,198,232 | -1.22(-2.82%) |
Jul 30, 2008 | 42.20 | 43.91 | 42.11 | 43.24 | 3,284,900 | +1.25(+2.97%) |
Jul 29, 2008 | 40.43 | 42.07 | 40.43 | 41.99 | 2,508,667 | +1.49(+3.68%) |
Jul 28, 2008 | 41.47 | 41.57 | 40.45 | 40.51 | 2,469,117 | -0.88(-2.13%) |
Jul 25, 2008 | 41.15 | 41.85 | 40.88 | 41.39 | 2,551,789 | +0.37(+0.90%) |
Jul 24, 2008 | 41.91 | 43.11 | 40.92 | 41.02 | 6,513,488 | -0.45(-1.10%) |
Jul 23, 2008 | 40.49 | 41.80 | 39.94 | 41.47 | 4,787,088 | +0.96(+2.36%) |
Jul 22, 2008 | 38.63 | 40.56 | 38.27 | 40.52 | 5,200,266 | +1.69(+4.36%) |
Jul 21, 2008 | 38.99 | 39.97 | 38.45 | 38.82 | 6,109,680 | -1.39(-3.46%) |
Jul 18, 2008 | 42.10 | 42.25 | 39.99 | 40.22 | 6,830,377 | -1.60(-3.82%) |
Jul 17, 2008 | 42.54 | 43.50 | 39.23 | 41.81 | 11,472,718 | -2.64(-5.94%) |
Jul 16, 2008 | 41.40 | 45.61 | 40.98 | 44.45 | 6,063,738 | +2.61(+6.24%) |
Jul 15, 2008 | 44.53 | 44.53 | 40.88 | 41.84 | 7,617,131 | -2.74(-6.14%) |
Jul 14, 2008 | 44.94 | 45.45 | 44.18 | 44.58 | 1,631,749 | +0.08(+0.17%) |
Jul 11, 2008 | 45.58 | 45.58 | 43.11 | 44.50 | 3,366,447 | -1.52(-3.30%) |
Jul 10, 2008 | 45.75 | 46.27 | 45.27 | 46.02 | 1,616,450 | +0.44(+0.98%) |
Jul 09, 2008 | 46.40 | 46.74 | 45.15 | 45.57 | 3,460,140 | -1.67(-3.54%) |
Jul 08, 2008 | 46.66 | 47.24 | 46.14 | 47.24 | 2,389,491 | +0.87(+1.88%) |
Jul 07, 2008 | 46.17 | 47.74 | 46.02 | 46.37 | 2,916,031 | +0.13(+0.27%) |
Jul 04, 2008 | 45.46 | 46.83 | 45.46 | 46.25 | 1,472,314 | +0.00(+0.00%) |
Jul 03, 2008 | 45.46 | 46.83 | 45.46 | 46.25 | 1,472,314 | +0.86(+1.90%) |
Jul 02, 2008 | 47.25 | 48.24 | 45.39 | 45.39 | 3,229,424 | -1.78(-3.77%) |
Jul 01, 2008 | 45.63 | 47.64 | 45.38 | 47.17 | 3,967,972 | +0.83(+1.79%) |
Jun 30, 2008 | 46.43 | 46.82 | 45.96 | 46.33 | 2,784,180 | +0.00(+0.00%) |
Jun 27, 2008 | 46.10 | 46.52 | 45.46 | 46.33 | 2,437,335 | +0.19(+0.42%) |
Jun 26, 2008 | 46.84 | 47.17 | 45.91 | 46.14 | 4,031,093 | -0.92(-1.95%) |
Jun 25, 2008 | 47.71 | 48.66 | 46.73 | 47.06 | 6,134,666 | -2.22(-4.51%) |
Jun 24, 2008 | 48.97 | 49.94 | 48.54 | 49.28 | 2,324,392 | -0.89(-1.77%) |
Jun 23, 2008 | 50.45 | 50.62 | 49.95 | 50.17 | 1,514,201 | +0.23(+0.46%) |
Jun 20, 2008 | 50.69 | 50.95 | 49.67 | 49.94 | 2,692,640 | -1.04(-2.05%) |
Jun 19, 2008 | 50.30 | 51.28 | 50.00 | 50.98 | 1,902,154 | +0.53(+1.05%) |
Jun 18, 2008 | 50.22 | 51.52 | 50.03 | 50.45 | 2,812,097 | +0.00(+0.00%) |
Jun 17, 2008 | 53.03 | 53.30 | 50.22 | 50.45 | 5,373,240 | -2.16(-4.10%) |
Jun 16, 2008 | 54.15 | 54.56 | 51.98 | 52.61 | 5,999,952 | -3.63(-6.46%) |
Jun 13, 2008 | 56.09 | 57.36 | 55.76 | 56.24 | 2,213,006 | +0.73(+1.32%) |
Jun 12, 2008 | 54.65 | 56.21 | 54.47 | 55.51 | 2,019,357 | +1.24(+2.28%) |
Jun 11, 2008 | 54.62 | 54.96 | 53.86 | 54.27 | 1,564,514 | -0.86(-1.56%) |
Jun 10, 2008 | 55.19 | 55.74 | 54.70 | 55.13 | 2,300,443 | -0.94(-1.67%) |
Jun 09, 2008 | 57.32 | 57.67 | 55.50 | 56.07 | 2,448,716 | -0.92(-1.61%) |
Jun 06, 2008 | 58.33 | 58.97 | 56.83 | 56.99 | 2,437,088 | -2.11(-3.57%) |
Jun 05, 2008 | 58.49 | 59.15 | 57.68 | 59.10 | 2,270,603 | +0.86(+1.48%) |
Jun 04, 2008 | 58.47 | 58.89 | 57.84 | 58.24 | 1,544,753 | -0.28(-0.48%) |
Jun 03, 2008 | 60.43 | 60.78 | 58.26 | 58.52 | 1,648,267 | -1.66(-2.76%) |