Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.43 | 47.43 | 46.57 | 46.57 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.18 | 47.25 | 46.50 | 47.25 | 34,858,156 | +0.41(+0.88%) |
Aug 27, 2008 | 46.95 | 47.30 | 46.56 | 46.83 | 35,010,088 | +0.30(+0.65%) |
Aug 26, 2008 | 45.87 | 46.56 | 45.87 | 46.53 | 32,220,906 | +0.72(+1.58%) |
Aug 25, 2008 | 46.72 | 46.89 | 45.77 | 45.81 | 35,455,008 | -0.93(-1.98%) |
Aug 22, 2008 | 46.56 | 46.97 | 46.07 | 46.73 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.14 | 47.11 | 45.98 | 46.76 | 42,334,096 | +0.90(+1.95%) |
Aug 20, 2008 | 45.71 | 46.36 | 45.04 | 45.87 | 44,621,776 | +0.50(+1.10%) |
Aug 19, 2008 | 44.45 | 45.55 | 44.45 | 45.37 | 38,027,676 | +0.83(+1.86%) |
Aug 18, 2008 | 45.08 | 45.43 | 44.41 | 44.54 | 39,422,772 | -0.31(-0.70%) |
Aug 15, 2008 | 44.87 | 44.98 | 44.34 | 44.85 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.16 | 45.48 | 44.76 | 45.08 | 44,413,000 | -0.42(-0.92%) |
Aug 13, 2008 | 44.70 | 45.76 | 44.70 | 45.49 | 52,653,884 | +0.75(+1.68%) |
Aug 12, 2008 | 45.73 | 45.77 | 44.53 | 44.74 | 44,666,384 | -0.74(-1.64%) |
Aug 11, 2008 | 45.70 | 45.95 | 44.84 | 45.49 | 41,776,444 | -0.33(-0.71%) |
Aug 08, 2008 | 44.76 | 45.89 | 44.41 | 45.82 | 50,373,500 | +0.74(+1.65%) |
Aug 07, 2008 | 45.79 | 46.04 | 44.99 | 45.07 | 43,509,776 | -0.52(-1.14%) |
Aug 06, 2008 | 45.69 | 45.77 | 44.95 | 45.59 | 52,904,640 | -0.01(-0.03%) |
Aug 05, 2008 | 44.52 | 45.60 | 44.35 | 45.60 | 68,878,032 | +1.02(+2.28%) |
Aug 04, 2008 | 46.34 | 46.64 | 44.31 | 44.58 | 65,097,176 | -1.82(-3.91%) |
Aug 01, 2008 | 46.88 | 47.20 | 46.24 | 46.40 | 49,427,304 | -0.41(-0.88%) |
Jul 31, 2008 | 47.62 | 48.04 | 46.67 | 46.81 | 70,222,224 | -2.30(-4.68%) |
Jul 30, 2008 | 47.08 | 49.33 | 46.87 | 49.11 | 62,235,016 | +2.03(+4.30%) |
Jul 29, 2008 | 47.08 | 47.26 | 46.41 | 47.08 | 44,410,036 | +0.13(+0.27%) |
Jul 28, 2008 | 47.65 | 47.86 | 46.94 | 46.96 | 41,267,012 | -0.59(-1.25%) |
Jul 25, 2008 | 47.15 | 47.96 | 47.00 | 47.55 | 47,246,820 | +0.52(+1.11%) |
Jul 24, 2008 | 47.26 | 47.70 | 46.40 | 47.03 | 63,137,964 | -0.11(-0.23%) |
Jul 23, 2008 | 48.29 | 48.31 | 46.91 | 47.14 | 53,299,464 | -1.09(-2.26%) |
Jul 22, 2008 | 48.05 | 48.44 | 47.47 | 48.22 | 47,912,888 | -0.07(-0.14%) |
Jul 21, 2008 | 47.63 | 48.29 | 47.21 | 48.29 | 42,621,016 | +0.84(+1.77%) |
Jul 18, 2008 | 46.93 | 47.46 | 46.52 | 47.46 | 62,093,992 | +0.70(+1.51%) |
Jul 17, 2008 | 47.32 | 47.60 | 46.04 | 46.75 | 67,319,080 | -0.28(-0.59%) |
Jul 16, 2008 | 47.66 | 47.72 | 46.22 | 47.03 | 69,429,968 | -0.80(-1.68%) |
Jul 15, 2008 | 49.85 | 49.86 | 47.65 | 47.83 | 58,906,836 | -1.88(-3.78%) |
Jul 14, 2008 | 50.05 | 50.33 | 49.17 | 49.71 | 37,031,820 | -0.03(-0.07%) |
Jul 11, 2008 | 50.22 | 50.42 | 49.07 | 49.75 | 50,564,128 | -0.34(-0.67%) |
Jul 10, 2008 | 49.06 | 50.09 | 48.75 | 50.09 | 53,183,140 | +1.02(+2.08%) |
Jul 09, 2008 | 50.14 | 50.75 | 48.96 | 49.07 | 49,968,584 | -0.95(-1.90%) |
Jul 08, 2008 | 50.12 | 50.51 | 49.39 | 50.02 | 61,694,260 | -0.59(-1.16%) |
Jul 07, 2008 | 51.13 | 51.73 | 50.27 | 50.60 | 50,932,484 | -0.77(-1.50%) |
Jul 04, 2008 | 51.20 | 52.11 | 50.58 | 51.37 | 39,733,720 | +0.00(+0.00%) |
Jul 03, 2008 | 51.20 | 52.11 | 50.58 | 51.37 | 39,733,720 | +0.50(+0.98%) |
Jul 02, 2008 | 51.51 | 52.16 | 50.77 | 50.87 | 58,898,348 | -0.55(-1.06%) |
Jul 01, 2008 | 51.14 | 51.42 | 50.49 | 51.42 | 44,716,580 | +0.13(+0.25%) |
Jun 30, 2008 | 50.52 | 51.33 | 50.52 | 51.29 | 46,191,936 | +0.92(+1.83%) |
Jun 27, 2008 | 50.54 | 50.95 | 50.13 | 50.37 | 48,596,536 | +0.08(+0.16%) |
Jun 26, 2008 | 51.04 | 51.52 | 50.27 | 50.29 | 45,257,096 | -0.69(-1.36%) |
Jun 25, 2008 | 50.78 | 51.51 | 50.02 | 50.98 | 46,545,428 | +0.40(+0.78%) |
Jun 24, 2008 | 50.94 | 51.22 | 50.25 | 50.59 | 37,090,204 | -0.45(-0.89%) |
Jun 23, 2008 | 49.53 | 51.04 | 49.52 | 51.04 | 40,551,320 | +1.62(+3.29%) |
Jun 20, 2008 | 50.23 | 50.30 | 49.34 | 49.42 | 62,174,496 | -0.51(-1.03%) |
Jun 19, 2008 | 51.24 | 51.33 | 49.76 | 49.93 | 45,711,524 | -1.19(-2.32%) |
Jun 18, 2008 | 51.26 | 51.60 | 50.75 | 51.12 | 40,377,136 | -0.46(-0.89%) |
Jun 17, 2008 | 51.14 | 51.79 | 50.91 | 51.58 | 37,846,172 | +0.37(+0.72%) |
Jun 16, 2008 | 51.50 | 51.63 | 51.09 | 51.21 | 31,793,888 | -0.22(-0.42%) |
Jun 13, 2008 | 50.36 | 51.45 | 50.24 | 51.43 | 36,169,412 | +0.76(+1.49%) |
Jun 12, 2008 | 51.20 | 51.47 | 50.53 | 50.67 | 55,436,416 | -0.90(-1.75%) |
Jun 11, 2008 | 51.68 | 52.03 | 51.08 | 51.57 | 41,382,940 | +0.42(+0.82%) |
Jun 10, 2008 | 51.20 | 51.79 | 50.53 | 51.15 | 46,873,184 | -0.69(-1.32%) |
Jun 09, 2008 | 50.99 | 51.87 | 50.73 | 51.84 | 41,636,932 | +1.33(+2.63%) |
Jun 06, 2008 | 52.26 | 52.67 | 50.44 | 50.51 | 58,979,188 | -1.47(-2.82%) |
Jun 05, 2008 | 50.20 | 51.98 | 50.12 | 51.98 | 52,011,356 | +2.07(+4.15%) |
Jun 04, 2008 | 49.64 | 50.48 | 49.47 | 49.91 | 58,609,072 | +0.02(+0.05%) |
Jun 03, 2008 | 51.03 | 51.37 | 49.83 | 49.88 | 54,102,208 | -1.22(-2.39%) |