Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.87 | 48.10 | 47.38 | 47.56 | 0 | -0.84(-1.73%) |
Aug 28, 2008 | 47.53 | 48.46 | 47.00 | 48.40 | 4,259,610 | +1.53(+3.27%) |
Aug 27, 2008 | 46.12 | 47.26 | 46.05 | 46.86 | 3,582,417 | +0.17(+0.35%) |
Aug 26, 2008 | 46.34 | 47.17 | 45.94 | 46.70 | 3,875,978 | +0.23(+0.50%) |
Aug 25, 2008 | 47.77 | 47.98 | 46.26 | 46.47 | 3,694,316 | -1.42(-2.96%) |
Aug 22, 2008 | 46.86 | 48.44 | 46.60 | 47.88 | 0 | +1.58(+3.41%) |
Aug 21, 2008 | 45.83 | 46.90 | 45.75 | 46.30 | 3,811,004 | -0.82(-1.74%) |
Aug 20, 2008 | 46.89 | 47.55 | 45.99 | 47.13 | 4,649,035 | +0.41(+0.87%) |
Aug 19, 2008 | 46.91 | 47.50 | 46.25 | 46.72 | 5,742,675 | -1.07(-2.24%) |
Aug 18, 2008 | 48.83 | 49.27 | 47.18 | 47.79 | 5,260,236 | -1.13(-2.31%) |
Aug 15, 2008 | 48.88 | 50.47 | 48.31 | 48.92 | 0 | +0.33(+0.68%) |
Aug 14, 2008 | 47.12 | 48.72 | 46.62 | 48.59 | 3,367,358 | +1.04(+2.19%) |
Aug 13, 2008 | 48.37 | 48.37 | 46.98 | 47.55 | 5,317,352 | -1.51(-3.08%) |
Aug 12, 2008 | 49.79 | 50.27 | 48.66 | 49.06 | 5,794,019 | -1.44(-2.85%) |
Aug 11, 2008 | 48.43 | 51.02 | 48.06 | 50.50 | 8,050,664 | +1.97(+4.06%) |
Aug 08, 2008 | 46.27 | 48.77 | 45.81 | 48.53 | 4,988,422 | +2.38(+5.15%) |
Aug 07, 2008 | 46.87 | 47.37 | 45.78 | 46.15 | 6,731,694 | -1.50(-3.16%) |
Aug 06, 2008 | 47.42 | 48.03 | 46.66 | 47.65 | 5,560,249 | +0.09(+0.18%) |
Aug 05, 2008 | 45.94 | 47.85 | 45.40 | 47.57 | 7,052,741 | +2.30(+5.08%) |
Aug 04, 2008 | 45.49 | 45.79 | 44.75 | 45.27 | 4,505,282 | -0.51(-1.11%) |
Aug 01, 2008 | 46.46 | 46.71 | 45.09 | 45.77 | 5,006,246 | -0.66(-1.41%) |
Jul 31, 2008 | 46.43 | 47.28 | 45.85 | 46.43 | 5,512,109 | -1.35(-2.82%) |
Jul 30, 2008 | 47.95 | 48.39 | 46.09 | 47.78 | 7,013,756 | +0.52(+1.10%) |
Jul 29, 2008 | 47.26 | 47.45 | 44.57 | 47.26 | 8,470,785 | +2.87(+6.46%) |
Jul 28, 2008 | 46.26 | 46.30 | 44.30 | 44.39 | 7,447,876 | -1.02(-2.24%) |
Jul 25, 2008 | 44.40 | 46.10 | 44.16 | 45.41 | 5,938,659 | +1.43(+3.25%) |
Jul 24, 2008 | 47.52 | 47.52 | 43.70 | 43.98 | 7,711,524 | -2.91(-6.20%) |
Jul 23, 2008 | 45.92 | 47.51 | 45.53 | 46.89 | 6,732,035 | +0.62(+1.33%) |
Jul 22, 2008 | 44.78 | 46.49 | 44.17 | 46.27 | 7,265,222 | +0.75(+1.64%) |
Jul 21, 2008 | 45.21 | 46.09 | 44.85 | 45.52 | 5,036,826 | +0.16(+0.34%) |
Jul 18, 2008 | 45.41 | 45.66 | 44.26 | 45.37 | 5,115,689 | +0.18(+0.39%) |
Jul 17, 2008 | 44.36 | 45.40 | 43.11 | 45.19 | 7,197,553 | +1.20(+2.72%) |
Jul 16, 2008 | 40.75 | 44.35 | 40.27 | 43.99 | 8,404,130 | +3.22(+7.89%) |
Jul 15, 2008 | 41.22 | 42.04 | 40.06 | 40.78 | 10,044,564 | -0.89(-2.14%) |
Jul 14, 2008 | 43.93 | 44.74 | 41.52 | 41.67 | 5,379,798 | -1.61(-3.72%) |
Jul 11, 2008 | 42.78 | 44.30 | 42.25 | 43.28 | 8,337,532 | -0.51(-1.17%) |
Jul 10, 2008 | 42.74 | 44.21 | 42.31 | 43.79 | 6,179,740 | +1.22(+2.86%) |
Jul 09, 2008 | 45.27 | 45.27 | 42.47 | 42.57 | 6,935,710 | -2.66(-5.88%) |
Jul 08, 2008 | 42.57 | 46.03 | 42.04 | 45.23 | 7,241,011 | +2.66(+6.25%) |
Jul 07, 2008 | 44.19 | 44.60 | 42.18 | 42.57 | 6,348,466 | -1.40(-3.18%) |
Jul 04, 2008 | 44.76 | 44.97 | 43.82 | 43.97 | 2,455,972 | +0.00(+0.00%) |
Jul 03, 2008 | 44.76 | 44.97 | 43.82 | 43.97 | 2,455,972 | -0.23(-0.51%) |
Jul 02, 2008 | 45.01 | 45.27 | 44.14 | 44.19 | 4,383,477 | -0.55(-1.22%) |
Jul 01, 2008 | 44.42 | 44.83 | 43.10 | 44.74 | 6,938,701 | -0.32(-0.70%) |
Jun 30, 2008 | 46.36 | 46.36 | 44.73 | 45.06 | 4,434,339 | -0.47(-1.02%) |
Jun 27, 2008 | 45.86 | 46.33 | 44.73 | 45.52 | 5,323,476 | -0.22(-0.48%) |
Jun 26, 2008 | 46.97 | 47.45 | 45.55 | 45.74 | 4,317,145 | -2.02(-4.23%) |
Jun 25, 2008 | 47.40 | 48.65 | 47.21 | 47.76 | 4,448,705 | +0.72(+1.53%) |
Jun 24, 2008 | 46.69 | 47.57 | 46.11 | 47.04 | 3,566,913 | +0.27(+0.58%) |
Jun 23, 2008 | 47.78 | 48.30 | 46.65 | 46.77 | 3,203,013 | -0.89(-1.87%) |
Jun 20, 2008 | 48.87 | 49.05 | 47.56 | 47.66 | 4,959,885 | -1.39(-2.83%) |
Jun 19, 2008 | 47.28 | 49.12 | 46.99 | 49.05 | 3,132,814 | +1.77(+3.75%) |
Jun 18, 2008 | 47.99 | 48.21 | 46.91 | 47.28 | 3,777,040 | -0.83(-1.73%) |
Jun 17, 2008 | 50.33 | 50.70 | 48.02 | 48.11 | 2,994,592 | -1.81(-3.62%) |
Jun 16, 2008 | 48.64 | 50.06 | 48.40 | 49.92 | 2,903,750 | +0.75(+1.53%) |
Jun 13, 2008 | 48.63 | 49.18 | 47.73 | 49.17 | 3,428,711 | +1.08(+2.24%) |
Jun 12, 2008 | 47.58 | 48.54 | 47.24 | 48.09 | 4,271,626 | +0.93(+1.97%) |
Jun 11, 2008 | 48.16 | 48.28 | 47.07 | 47.16 | 3,562,494 | -1.22(-2.53%) |
Jun 10, 2008 | 47.84 | 48.41 | 47.20 | 48.39 | 4,222,307 | +0.31(+0.64%) |
Jun 09, 2008 | 49.14 | 49.73 | 47.95 | 48.08 | 3,510,310 | -0.90(-1.84%) |
Jun 06, 2008 | 50.83 | 50.83 | 48.74 | 48.98 | 4,128,464 | -2.30(-4.48%) |
Jun 05, 2008 | 50.26 | 51.39 | 50.13 | 51.28 | 3,505,748 | +1.18(+2.35%) |
Jun 04, 2008 | 49.29 | 50.56 | 49.24 | 50.10 | 2,548,643 | +0.48(+0.96%) |
Jun 03, 2008 | 49.71 | 49.83 | 49.08 | 49.62 | 2,889,379 | +0.50(+1.01%) |