Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.56 | 46.71 | 46.07 | 46.07 | 0 | -0.64(-1.37%) |
Aug 28, 2008 | 46.76 | 46.90 | 46.56 | 46.72 | 12,455,311 | +0.13(+0.28%) |
Aug 27, 2008 | 46.26 | 46.70 | 46.00 | 46.58 | 12,839,207 | +0.33(+0.71%) |
Aug 26, 2008 | 46.26 | 46.46 | 45.96 | 46.26 | 9,843,666 | -0.06(-0.13%) |
Aug 25, 2008 | 46.61 | 46.68 | 46.15 | 46.32 | 12,542,202 | -0.41(-0.87%) |
Aug 22, 2008 | 46.48 | 46.89 | 46.33 | 46.72 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.24 | 46.80 | 46.13 | 46.63 | 11,984,363 | +0.13(+0.28%) |
Aug 20, 2008 | 46.56 | 46.81 | 46.18 | 46.50 | 15,711,571 | -0.05(-0.10%) |
Aug 19, 2008 | 46.22 | 46.70 | 46.22 | 46.55 | 13,961,877 | +0.04(+0.08%) |
Aug 18, 2008 | 46.85 | 46.85 | 46.32 | 46.51 | 15,051,497 | -0.16(-0.34%) |
Aug 15, 2008 | 46.33 | 46.72 | 46.30 | 46.66 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.58 | 46.97 | 46.21 | 46.57 | 14,459,810 | -0.01(-0.01%) |
Aug 13, 2008 | 46.89 | 47.00 | 46.45 | 46.58 | 16,204,121 | -0.33(-0.70%) |
Aug 12, 2008 | 46.75 | 47.02 | 46.64 | 46.91 | 13,293,992 | +0.03(+0.06%) |
Aug 11, 2008 | 46.73 | 47.04 | 46.51 | 46.88 | 15,640,131 | +0.07(+0.15%) |
Aug 08, 2008 | 46.30 | 46.89 | 46.04 | 46.81 | 18,452,090 | +0.59(+1.27%) |
Aug 07, 2008 | 46.17 | 46.51 | 45.80 | 46.22 | 21,677,264 | -0.27(-0.59%) |
Aug 06, 2008 | 46.02 | 46.77 | 45.85 | 46.49 | 28,630,012 | +0.41(+0.88%) |
Aug 05, 2008 | 45.34 | 46.12 | 45.22 | 46.09 | 30,846,166 | +0.96(+2.13%) |
Aug 04, 2008 | 44.60 | 45.41 | 44.47 | 45.13 | 20,933,868 | +0.58(+1.29%) |
Aug 01, 2008 | 44.81 | 45.01 | 44.44 | 44.55 | 13,837,364 | -0.24(-0.54%) |
Jul 31, 2008 | 44.35 | 45.17 | 44.35 | 44.79 | 21,090,608 | +0.26(+0.57%) |
Jul 30, 2008 | 44.94 | 44.94 | 44.30 | 44.54 | 20,671,526 | -0.26(-0.58%) |
Jul 29, 2008 | 44.80 | 45.14 | 44.68 | 44.80 | 19,890,596 | +0.00(+0.00%) |
Jul 28, 2008 | 45.11 | 45.13 | 44.76 | 44.80 | 15,002,254 | -0.36(-0.80%) |
Jul 25, 2008 | 45.06 | 45.28 | 44.85 | 45.16 | 16,057,446 | +0.24(+0.54%) |
Jul 24, 2008 | 44.65 | 45.30 | 44.30 | 44.92 | 25,287,992 | +0.26(+0.57%) |
Jul 23, 2008 | 44.62 | 44.71 | 44.24 | 44.66 | 15,678,558 | +0.18(+0.41%) |
Jul 22, 2008 | 43.84 | 44.65 | 43.84 | 44.48 | 23,771,864 | +0.58(+1.31%) |
Jul 21, 2008 | 44.47 | 44.47 | 43.83 | 43.90 | 17,242,076 | -0.46(-1.05%) |
Jul 18, 2008 | 44.32 | 44.63 | 44.19 | 44.37 | 19,724,454 | -0.01(-0.01%) |
Jul 17, 2008 | 44.77 | 44.78 | 43.83 | 44.37 | 21,732,782 | -0.24(-0.53%) |
Jul 16, 2008 | 44.33 | 45.01 | 44.16 | 44.61 | 28,865,712 | +0.32(+0.72%) |
Jul 15, 2008 | 43.90 | 44.47 | 43.69 | 44.29 | 36,997,556 | +0.84(+1.94%) |
Jul 14, 2008 | 43.46 | 43.79 | 43.24 | 43.44 | 16,990,020 | +0.10(+0.23%) |
Jul 11, 2008 | 43.38 | 43.65 | 43.18 | 43.35 | 25,423,100 | -0.44(-1.02%) |
Jul 10, 2008 | 43.22 | 43.96 | 43.22 | 43.79 | 26,597,748 | +0.50(+1.15%) |
Jul 09, 2008 | 43.27 | 43.83 | 43.19 | 43.29 | 21,309,910 | -0.02(-0.05%) |
Jul 08, 2008 | 42.62 | 43.36 | 42.62 | 43.31 | 23,658,170 | +0.63(+1.47%) |
Jul 07, 2008 | 42.59 | 43.14 | 42.44 | 42.69 | 22,175,152 | +0.08(+0.20%) |
Jul 04, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.00(+0.00%) |
Jul 03, 2008 | 42.10 | 42.76 | 42.03 | 42.60 | 11,795,458 | +0.31(+0.74%) |
Jul 02, 2008 | 42.48 | 42.59 | 42.20 | 42.29 | 16,368,380 | -0.03(-0.08%) |
Jul 01, 2008 | 41.70 | 42.51 | 41.70 | 42.32 | 25,432,014 | +0.23(+0.54%) |
Jun 30, 2008 | 41.57 | 42.27 | 41.28 | 42.09 | 19,133,396 | +0.50(+1.21%) |
Jun 27, 2008 | 42.00 | 42.33 | 41.48 | 41.59 | 29,168,332 | -0.45(-1.07%) |
Jun 26, 2008 | 42.31 | 42.75 | 42.04 | 42.04 | 18,974,186 | -0.67(-1.56%) |
Jun 25, 2008 | 42.41 | 42.97 | 42.34 | 42.71 | 15,861,077 | +0.37(+0.87%) |
Jun 24, 2008 | 41.93 | 42.42 | 41.93 | 42.34 | 16,345,096 | +0.28(+0.67%) |
Jun 23, 2008 | 42.00 | 42.17 | 41.84 | 42.06 | 13,283,426 | +0.15(+0.36%) |
Jun 20, 2008 | 42.06 | 42.27 | 41.79 | 41.91 | 25,122,684 | -0.37(-0.87%) |
Jun 19, 2008 | 42.07 | 42.51 | 41.96 | 42.27 | 13,894,407 | +0.12(+0.28%) |
Jun 18, 2008 | 42.71 | 43.16 | 42.00 | 42.16 | 19,635,922 | -0.75(-1.75%) |
Jun 17, 2008 | 43.20 | 43.34 | 42.85 | 42.91 | 11,164,984 | -0.16(-0.38%) |
Jun 16, 2008 | 43.15 | 43.28 | 42.85 | 43.07 | 12,205,410 | -0.28(-0.65%) |
Jun 13, 2008 | 43.03 | 43.42 | 43.01 | 43.35 | 13,663,132 | +0.38(+0.88%) |
Jun 12, 2008 | 42.68 | 43.07 | 42.63 | 42.97 | 14,893,863 | +0.32(+0.75%) |
Jun 11, 2008 | 42.86 | 43.08 | 42.59 | 42.65 | 15,885,963 | -0.27(-0.64%) |
Jun 10, 2008 | 43.10 | 43.12 | 42.66 | 42.93 | 15,546,126 | -0.01(-0.02%) |
Jun 09, 2008 | 43.10 | 43.31 | 42.72 | 42.93 | 13,292,726 | -0.09(-0.20%) |
Jun 06, 2008 | 43.56 | 43.67 | 42.97 | 43.02 | 21,808,958 | -0.79(-1.79%) |
Jun 05, 2008 | 43.61 | 43.90 | 43.50 | 43.80 | 13,268,072 | +0.27(+0.62%) |
Jun 04, 2008 | 43.63 | 43.79 | 43.35 | 43.54 | 13,700,545 | -0.14(-0.31%) |
Jun 03, 2008 | 43.58 | 43.86 | 43.46 | 43.67 | 17,369,570 | +0.16(+0.38%) |