Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.04 | 47.04 | 46.18 | 46.18 | 0 | -0.68(-1.44%) |
Aug 28, 2008 | 46.78 | 46.86 | 46.11 | 46.85 | 35,150,596 | +0.41(+0.88%) |
Aug 27, 2008 | 46.56 | 46.91 | 46.17 | 46.44 | 35,303,804 | +0.30(+0.65%) |
Aug 26, 2008 | 45.49 | 46.17 | 45.49 | 46.14 | 32,491,220 | +0.72(+1.58%) |
Aug 25, 2008 | 46.33 | 46.50 | 45.39 | 45.43 | 35,752,452 | -0.92(-1.98%) |
Aug 22, 2008 | 46.17 | 46.58 | 45.68 | 46.35 | 0 | -0.03(-0.06%) |
Aug 21, 2008 | 45.76 | 46.72 | 45.60 | 46.37 | 42,689,252 | +0.89(+1.95%) |
Aug 20, 2008 | 45.33 | 45.98 | 44.66 | 45.49 | 44,996,128 | +0.50(+1.10%) |
Aug 19, 2008 | 44.08 | 45.17 | 44.08 | 44.99 | 38,346,708 | +0.82(+1.86%) |
Aug 18, 2008 | 44.71 | 45.05 | 44.04 | 44.17 | 39,753,508 | -0.31(-0.70%) |
Aug 15, 2008 | 44.49 | 44.60 | 43.97 | 44.48 | 0 | -0.22(-0.49%) |
Aug 14, 2008 | 44.79 | 45.10 | 44.39 | 44.70 | 44,785,600 | -0.42(-0.92%) |
Aug 13, 2008 | 44.33 | 45.38 | 44.33 | 45.12 | 53,095,620 | +0.74(+1.68%) |
Aug 12, 2008 | 45.35 | 45.39 | 44.16 | 44.37 | 45,041,112 | -0.74(-1.64%) |
Aug 11, 2008 | 45.32 | 45.57 | 44.46 | 45.11 | 42,126,928 | -0.32(-0.71%) |
Aug 08, 2008 | 44.38 | 45.51 | 44.04 | 45.43 | 50,796,104 | +0.74(+1.65%) |
Aug 07, 2008 | 45.41 | 45.66 | 44.62 | 44.70 | 43,874,800 | -0.51(-1.14%) |
Aug 06, 2008 | 45.31 | 45.39 | 44.58 | 45.21 | 53,348,480 | -0.01(-0.03%) |
Aug 05, 2008 | 44.15 | 45.22 | 43.99 | 45.22 | 69,455,880 | +1.01(+2.28%) |
Aug 04, 2008 | 45.96 | 46.25 | 43.94 | 44.21 | 65,643,304 | -1.80(-3.91%) |
Aug 01, 2008 | 46.49 | 46.81 | 45.86 | 46.01 | 49,841,972 | -0.41(-0.88%) |
Jul 31, 2008 | 47.22 | 47.64 | 46.28 | 46.42 | 70,811,352 | -2.28(-4.68%) |
Jul 30, 2008 | 46.69 | 48.92 | 46.48 | 48.70 | 62,757,132 | +2.01(+4.30%) |
Jul 29, 2008 | 46.69 | 46.87 | 46.03 | 46.69 | 44,782,612 | +0.13(+0.27%) |
Jul 28, 2008 | 47.25 | 47.46 | 46.55 | 46.57 | 41,613,216 | -0.59(-1.25%) |
Jul 25, 2008 | 46.76 | 47.56 | 46.61 | 47.15 | 47,643,196 | +0.52(+1.11%) |
Jul 24, 2008 | 46.87 | 47.30 | 46.02 | 46.63 | 63,667,656 | -0.11(-0.23%) |
Jul 23, 2008 | 47.89 | 47.90 | 46.52 | 46.74 | 53,746,616 | -1.08(-2.26%) |
Jul 22, 2008 | 47.65 | 48.04 | 47.08 | 47.82 | 48,314,852 | -0.07(-0.14%) |
Jul 21, 2008 | 47.23 | 47.89 | 46.81 | 47.89 | 42,978,580 | +0.83(+1.77%) |
Jul 18, 2008 | 46.54 | 47.06 | 46.13 | 47.06 | 62,614,928 | +0.70(+1.51%) |
Jul 17, 2008 | 46.92 | 47.21 | 45.65 | 46.36 | 67,883,848 | -0.28(-0.59%) |
Jul 16, 2008 | 47.26 | 47.32 | 45.83 | 46.64 | 70,012,448 | -0.80(-1.68%) |
Jul 15, 2008 | 49.43 | 49.45 | 47.25 | 47.44 | 59,401,032 | -1.86(-3.78%) |
Jul 14, 2008 | 49.64 | 49.91 | 48.76 | 49.30 | 37,342,496 | -0.03(-0.07%) |
Jul 11, 2008 | 49.80 | 50.01 | 48.66 | 49.34 | 50,988,332 | -0.33(-0.67%) |
Jul 10, 2008 | 48.65 | 49.67 | 48.34 | 49.67 | 53,629,320 | +1.01(+2.08%) |
Jul 09, 2008 | 49.72 | 50.33 | 48.55 | 48.66 | 50,387,792 | -0.94(-1.90%) |
Jul 08, 2008 | 49.70 | 50.09 | 48.98 | 49.60 | 62,211,840 | -0.58(-1.16%) |
Jul 07, 2008 | 50.71 | 51.30 | 49.85 | 50.18 | 51,359,780 | -0.76(-1.50%) |
Jul 04, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.00(+0.00%) |
Jul 03, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.50(+0.98%) |
Jul 02, 2008 | 51.08 | 51.73 | 50.35 | 50.45 | 59,392,472 | -0.54(-1.06%) |
Jul 01, 2008 | 50.72 | 50.99 | 50.07 | 50.99 | 45,091,724 | +0.13(+0.25%) |
Jun 30, 2008 | 50.10 | 50.91 | 50.10 | 50.87 | 46,579,460 | +0.91(+1.83%) |
Jun 27, 2008 | 50.12 | 50.52 | 49.72 | 49.95 | 49,004,236 | +0.08(+0.16%) |
Jun 26, 2008 | 50.61 | 51.09 | 49.85 | 49.87 | 45,636,780 | -0.69(-1.36%) |
Jun 25, 2008 | 50.36 | 51.08 | 49.61 | 50.56 | 46,935,916 | +0.39(+0.78%) |
Jun 24, 2008 | 50.52 | 50.79 | 49.83 | 50.17 | 37,401,368 | -0.45(-0.89%) |
Jun 23, 2008 | 49.12 | 50.62 | 49.11 | 50.62 | 40,891,524 | +1.61(+3.29%) |
Jun 20, 2008 | 49.81 | 49.88 | 48.93 | 49.01 | 62,696,104 | -0.51(-1.03%) |
Jun 19, 2008 | 50.81 | 50.91 | 49.35 | 49.51 | 46,095,020 | -1.18(-2.32%) |
Jun 18, 2008 | 50.84 | 51.17 | 50.33 | 50.69 | 40,715,876 | -0.46(-0.89%) |
Jun 17, 2008 | 50.72 | 51.36 | 50.49 | 51.15 | 38,163,684 | +0.36(+0.72%) |
Jun 16, 2008 | 51.07 | 51.20 | 50.67 | 50.78 | 32,060,622 | -0.21(-0.42%) |
Jun 13, 2008 | 49.94 | 51.02 | 49.82 | 51.00 | 36,472,852 | +0.75(+1.49%) |
Jun 12, 2008 | 50.78 | 51.04 | 50.11 | 50.25 | 55,901,496 | -0.89(-1.75%) |
Jun 11, 2008 | 51.25 | 51.60 | 50.66 | 51.14 | 41,730,120 | +0.42(+0.82%) |
Jun 10, 2008 | 50.78 | 51.36 | 50.11 | 50.73 | 47,266,424 | -0.68(-1.32%) |
Jun 09, 2008 | 50.56 | 51.44 | 50.31 | 51.41 | 41,986,244 | +1.32(+2.63%) |
Jun 06, 2008 | 51.82 | 52.23 | 50.02 | 50.09 | 59,473,988 | -1.45(-2.82%) |
Jun 05, 2008 | 49.78 | 51.55 | 49.70 | 51.55 | 52,447,704 | +2.05(+4.15%) |
Jun 04, 2008 | 49.23 | 50.06 | 49.06 | 49.49 | 59,100,768 | +0.02(+0.05%) |
Jun 03, 2008 | 50.61 | 50.94 | 49.41 | 49.47 | 54,556,096 | -1.21(-2.39%) |