Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.42 | 47.42 | 46.55 | 46.55 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 47.16 | 47.24 | 46.48 | 47.23 | 34,867,384 | +0.41(+0.88%) |
Aug 27, 2008 | 46.94 | 47.29 | 46.55 | 46.82 | 35,019,360 | +0.30(+0.65%) |
Aug 26, 2008 | 45.86 | 46.55 | 45.86 | 46.52 | 32,229,438 | +0.72(+1.58%) |
Aug 25, 2008 | 46.70 | 46.87 | 45.76 | 45.80 | 35,464,396 | -0.93(-1.98%) |
Aug 22, 2008 | 46.55 | 46.95 | 46.05 | 46.72 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 46.13 | 47.10 | 45.97 | 46.75 | 42,345,304 | +0.90(+1.95%) |
Aug 20, 2008 | 45.70 | 46.35 | 45.02 | 45.86 | 44,633,596 | +0.50(+1.10%) |
Aug 19, 2008 | 44.44 | 45.54 | 44.44 | 45.35 | 38,037,744 | +0.83(+1.86%) |
Aug 18, 2008 | 45.07 | 45.41 | 44.39 | 44.53 | 39,433,212 | -0.31(-0.70%) |
Aug 15, 2008 | 44.85 | 44.97 | 44.33 | 44.84 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 45.15 | 45.47 | 44.75 | 45.06 | 44,424,760 | -0.42(-0.92%) |
Aug 13, 2008 | 44.69 | 45.75 | 44.69 | 45.48 | 52,667,828 | +0.75(+1.68%) |
Aug 12, 2008 | 45.72 | 45.76 | 44.52 | 44.73 | 44,678,216 | -0.74(-1.64%) |
Aug 11, 2008 | 45.69 | 45.94 | 44.83 | 45.48 | 41,787,508 | -0.33(-0.71%) |
Aug 08, 2008 | 44.74 | 45.88 | 44.40 | 45.80 | 50,386,840 | +0.74(+1.65%) |
Aug 07, 2008 | 45.78 | 46.03 | 44.98 | 45.06 | 43,521,296 | -0.52(-1.14%) |
Aug 06, 2008 | 45.67 | 45.76 | 44.94 | 45.58 | 52,918,648 | -0.01(-0.03%) |
Aug 05, 2008 | 44.51 | 45.59 | 44.34 | 45.59 | 68,896,272 | +1.02(+2.28%) |
Aug 04, 2008 | 46.33 | 46.62 | 44.30 | 44.57 | 65,114,416 | -1.82(-3.91%) |
Aug 01, 2008 | 46.87 | 47.19 | 46.23 | 46.38 | 49,440,392 | -0.41(-0.88%) |
Jul 31, 2008 | 47.61 | 48.03 | 46.66 | 46.80 | 70,240,824 | -2.30(-4.68%) |
Jul 30, 2008 | 47.07 | 49.32 | 46.86 | 49.10 | 62,251,496 | +2.02(+4.30%) |
Jul 29, 2008 | 47.07 | 47.25 | 46.40 | 47.07 | 44,421,796 | +0.13(+0.27%) |
Jul 28, 2008 | 47.64 | 47.85 | 46.93 | 46.94 | 41,277,940 | -0.59(-1.25%) |
Jul 25, 2008 | 47.14 | 47.95 | 46.99 | 47.54 | 47,259,332 | +0.52(+1.11%) |
Jul 24, 2008 | 47.25 | 47.68 | 46.39 | 47.01 | 63,154,684 | -0.11(-0.23%) |
Jul 23, 2008 | 48.28 | 48.29 | 46.90 | 47.12 | 53,313,580 | -1.09(-2.26%) |
Jul 22, 2008 | 48.04 | 48.43 | 47.46 | 48.21 | 47,925,576 | -0.07(-0.14%) |
Jul 21, 2008 | 47.62 | 48.28 | 47.19 | 48.28 | 42,632,300 | +0.84(+1.77%) |
Jul 18, 2008 | 46.91 | 47.44 | 46.51 | 47.44 | 62,110,436 | +0.70(+1.51%) |
Jul 17, 2008 | 47.30 | 47.59 | 46.02 | 46.74 | 67,336,904 | -0.28(-0.59%) |
Jul 16, 2008 | 47.65 | 47.71 | 46.20 | 47.02 | 69,448,352 | -0.80(-1.68%) |
Jul 15, 2008 | 49.84 | 49.85 | 47.64 | 47.82 | 58,922,436 | -1.88(-3.78%) |
Jul 14, 2008 | 50.04 | 50.31 | 49.15 | 49.70 | 37,041,628 | -0.03(-0.07%) |
Jul 11, 2008 | 50.20 | 50.41 | 49.06 | 49.74 | 50,577,520 | -0.34(-0.67%) |
Jul 10, 2008 | 49.05 | 50.07 | 48.74 | 50.07 | 53,197,224 | +1.02(+2.08%) |
Jul 09, 2008 | 50.13 | 50.74 | 48.95 | 49.06 | 49,981,816 | -0.95(-1.90%) |
Jul 08, 2008 | 50.11 | 50.50 | 49.38 | 50.00 | 61,710,600 | -0.59(-1.16%) |
Jul 07, 2008 | 51.12 | 51.71 | 50.26 | 50.59 | 50,945,972 | -0.77(-1.50%) |
Jul 04, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.00(+0.00%) |
Jul 03, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.50(+0.98%) |
Jul 02, 2008 | 51.49 | 52.15 | 50.76 | 50.86 | 58,913,944 | -0.55(-1.06%) |
Jul 01, 2008 | 51.13 | 51.41 | 50.48 | 51.41 | 44,728,420 | +0.13(+0.25%) |
Jun 30, 2008 | 50.51 | 51.32 | 50.51 | 51.28 | 46,204,168 | +0.92(+1.83%) |
Jun 27, 2008 | 50.53 | 50.93 | 50.12 | 50.36 | 48,609,408 | +0.08(+0.16%) |
Jun 26, 2008 | 51.02 | 51.51 | 50.25 | 50.28 | 45,269,080 | -0.69(-1.36%) |
Jun 25, 2008 | 50.77 | 51.49 | 50.01 | 50.97 | 46,557,752 | +0.40(+0.78%) |
Jun 24, 2008 | 50.93 | 51.20 | 50.24 | 50.57 | 37,100,024 | -0.45(-0.89%) |
Jun 23, 2008 | 49.52 | 51.03 | 49.51 | 51.03 | 40,562,060 | +1.62(+3.29%) |
Jun 20, 2008 | 50.21 | 50.29 | 49.32 | 49.40 | 62,190,960 | -0.51(-1.03%) |
Jun 19, 2008 | 51.23 | 51.32 | 49.75 | 49.92 | 45,723,628 | -1.19(-2.32%) |
Jun 18, 2008 | 51.25 | 51.59 | 50.74 | 51.10 | 40,387,828 | -0.46(-0.89%) |
Jun 17, 2008 | 51.13 | 51.78 | 50.90 | 51.56 | 37,856,196 | +0.37(+0.72%) |
Jun 16, 2008 | 51.49 | 51.62 | 51.08 | 51.20 | 31,802,308 | -0.22(-0.42%) |
Jun 13, 2008 | 50.35 | 51.44 | 50.23 | 51.41 | 36,178,988 | +0.76(+1.49%) |
Jun 12, 2008 | 51.19 | 51.45 | 50.52 | 50.66 | 55,451,096 | -0.90(-1.75%) |
Jun 11, 2008 | 51.67 | 52.02 | 51.07 | 51.56 | 41,393,900 | +0.42(+0.82%) |
Jun 10, 2008 | 51.19 | 51.78 | 50.52 | 51.14 | 46,885,596 | -0.69(-1.32%) |
Jun 09, 2008 | 50.98 | 51.86 | 50.71 | 51.83 | 41,647,960 | +1.33(+2.63%) |
Jun 06, 2008 | 52.24 | 52.66 | 50.43 | 50.50 | 58,994,804 | -1.47(-2.82%) |
Jun 05, 2008 | 50.18 | 51.96 | 50.11 | 51.96 | 52,025,128 | +2.07(+4.15%) |
Jun 04, 2008 | 49.63 | 50.46 | 49.46 | 49.89 | 58,624,592 | +0.02(+0.05%) |
Jun 03, 2008 | 51.02 | 51.35 | 49.81 | 49.87 | 54,116,536 | -1.22(-2.39%) |