Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.07 | 42.36 | 41.33 | 41.48 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.41 | 42.50 | 41.52 | 42.01 | 12,475,901 | +0.41(+0.98%) |
Aug 27, 2008 | 41.08 | 41.73 | 40.80 | 41.60 | 12,561,750 | +1.19(+2.95%) |
Aug 26, 2008 | 40.37 | 40.98 | 40.17 | 40.41 | 13,839,467 | -0.15(-0.36%) |
Aug 25, 2008 | 41.66 | 41.68 | 40.41 | 40.55 | 17,332,142 | -1.09(-2.61%) |
Aug 22, 2008 | 42.53 | 42.61 | 41.24 | 41.64 | 13,194,856 | -0.60(-1.43%) |
Aug 21, 2008 | 42.01 | 42.67 | 41.70 | 42.24 | 14,969,438 | +0.79(+1.90%) |
Aug 20, 2008 | 40.85 | 41.67 | 40.59 | 41.46 | 16,839,630 | +1.59(+3.98%) |
Aug 19, 2008 | 38.28 | 40.25 | 38.25 | 39.87 | 19,928,976 | +0.74(+1.89%) |
Aug 18, 2008 | 40.20 | 40.36 | 38.84 | 39.13 | 15,813,529 | -0.61(-1.54%) |
Aug 15, 2008 | 40.47 | 40.67 | 39.45 | 39.74 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.22 | 41.72 | 40.56 | 40.83 | 14,888,091 | -0.13(-0.32%) |
Aug 13, 2008 | 39.73 | 41.30 | 39.68 | 40.96 | 20,282,104 | +0.88(+2.20%) |
Aug 12, 2008 | 40.63 | 41.15 | 40.02 | 40.07 | 17,703,400 | -0.66(-1.61%) |
Aug 11, 2008 | 42.26 | 42.38 | 40.44 | 40.73 | 26,759,546 | -1.45(-3.43%) |
Aug 08, 2008 | 42.07 | 42.55 | 41.87 | 42.18 | 12,711,589 | -0.73(-1.71%) |
Aug 07, 2008 | 43.66 | 43.79 | 42.54 | 42.91 | 14,920,908 | -0.90(-2.05%) |
Aug 06, 2008 | 43.15 | 44.04 | 43.05 | 43.81 | 15,737,568 | +0.92(+2.15%) |
Aug 05, 2008 | 42.84 | 43.54 | 42.28 | 42.89 | 21,477,798 | +0.12(+0.29%) |
Aug 04, 2008 | 43.92 | 44.09 | 42.40 | 42.76 | 24,140,366 | -1.94(-4.34%) |
Aug 01, 2008 | 45.78 | 45.88 | 44.48 | 44.70 | 16,487,608 | -1.22(-2.66%) |
Jul 31, 2008 | 46.30 | 46.46 | 45.79 | 45.92 | 15,428,889 | -0.67(-1.44%) |
Jul 30, 2008 | 45.55 | 46.69 | 45.36 | 46.60 | 22,875,674 | +2.19(+4.94%) |
Jul 29, 2008 | 44.40 | 44.45 | 43.88 | 44.40 | 14,688,863 | +0.80(+1.83%) |
Jul 28, 2008 | 44.17 | 44.49 | 43.49 | 43.61 | 14,534,764 | -0.15(-0.34%) |
Jul 25, 2008 | 43.36 | 44.18 | 43.15 | 43.75 | 16,912,218 | -0.06(-0.13%) |
Jul 24, 2008 | 45.51 | 45.63 | 43.74 | 43.81 | 24,095,566 | -1.53(-3.37%) |
Jul 23, 2008 | 45.77 | 46.12 | 45.28 | 45.34 | 20,607,876 | -0.70(-1.51%) |
Jul 22, 2008 | 46.11 | 46.24 | 45.52 | 46.03 | 17,007,652 | -0.66(-1.40%) |
Jul 21, 2008 | 46.24 | 46.82 | 46.23 | 46.69 | 16,085,240 | +0.94(+2.06%) |
Jul 18, 2008 | 45.68 | 46.54 | 45.24 | 45.74 | 22,476,080 | +0.07(+0.15%) |
Jul 17, 2008 | 47.04 | 47.33 | 45.18 | 45.68 | 25,269,086 | -1.44(-3.06%) |
Jul 16, 2008 | 46.69 | 47.21 | 46.22 | 47.12 | 23,518,432 | +0.50(+1.08%) |
Jul 15, 2008 | 45.97 | 47.28 | 44.57 | 46.61 | 34,341,892 | -0.07(-0.15%) |
Jul 14, 2008 | 47.17 | 47.20 | 46.55 | 46.68 | 23,199,848 | +0.53(+1.15%) |
Jul 11, 2008 | 46.07 | 47.12 | 45.61 | 46.15 | 32,437,004 | -0.29(-0.62%) |
Jul 10, 2008 | 44.83 | 46.56 | 44.68 | 46.44 | 37,848,684 | +1.61(+3.58%) |
Jul 09, 2008 | 46.47 | 46.49 | 44.64 | 44.83 | 24,967,550 | -1.38(-3.00%) |
Jul 08, 2008 | 45.92 | 46.29 | 44.90 | 46.22 | 35,941,032 | -0.05(-0.11%) |
Jul 07, 2008 | 46.87 | 47.54 | 45.93 | 46.27 | 34,550,976 | -0.68(-1.46%) |
Jul 04, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | -0.51(-1.07%) |
Jul 02, 2008 | 50.21 | 50.29 | 47.39 | 47.46 | 33,305,340 | -2.16(-4.35%) |
Jul 01, 2008 | 49.40 | 50.16 | 48.82 | 49.62 | 28,576,204 | -0.85(-1.69%) |
Jun 30, 2008 | 50.73 | 51.20 | 50.48 | 50.48 | 21,029,030 | +0.38(+0.76%) |
Jun 27, 2008 | 49.80 | 50.46 | 49.66 | 50.10 | 25,006,342 | +0.10(+0.20%) |
Jun 26, 2008 | 50.68 | 51.06 | 49.77 | 49.99 | 32,106,032 | -1.71(-3.30%) |
Jun 25, 2008 | 50.24 | 52.17 | 50.12 | 51.70 | 39,090,460 | +1.44(+2.86%) |
Jun 24, 2008 | 50.28 | 51.06 | 49.77 | 50.27 | 27,823,434 | -0.13(-0.26%) |
Jun 23, 2008 | 50.41 | 50.84 | 50.01 | 50.40 | 25,017,936 | +0.03(+0.06%) |
Jun 20, 2008 | 51.84 | 51.88 | 50.23 | 50.37 | 34,927,876 | -1.64(-3.15%) |
Jun 19, 2008 | 52.57 | 52.61 | 51.65 | 52.01 | 27,388,192 | -0.50(-0.96%) |
Jun 18, 2008 | 52.96 | 53.00 | 51.94 | 52.51 | 24,308,020 | -0.63(-1.18%) |
Jun 17, 2008 | 52.96 | 53.73 | 52.53 | 53.14 | 16,176,821 | +1.27(+2.44%) |
Jun 16, 2008 | 51.24 | 52.26 | 51.19 | 51.87 | 18,534,742 | +0.53(+1.03%) |
Jun 13, 2008 | 51.69 | 52.01 | 51.03 | 51.34 | 20,031,822 | -0.01(-0.01%) |
Jun 12, 2008 | 51.21 | 51.93 | 51.05 | 51.35 | 20,693,604 | +0.46(+0.91%) |
Jun 11, 2008 | 51.63 | 51.90 | 50.81 | 50.88 | 24,434,360 | -0.81(-1.57%) |
Jun 10, 2008 | 51.85 | 52.59 | 50.95 | 51.70 | 31,412,224 | -1.83(-3.41%) |
Jun 09, 2008 | 53.74 | 53.99 | 52.78 | 53.52 | 15,679,957 | -0.07(-0.13%) |
Jun 06, 2008 | 55.03 | 55.14 | 53.53 | 53.59 | 22,247,276 | -1.42(-2.59%) |
Jun 05, 2008 | 53.31 | 55.03 | 53.20 | 55.01 | 22,903,594 | +2.39(+4.53%) |
Jun 04, 2008 | 53.50 | 53.63 | 52.58 | 52.63 | 29,982,924 | -1.41(-2.62%) |
Jun 03, 2008 | 55.68 | 55.68 | 53.79 | 54.04 | 24,957,276 | -1.60(-2.88%) |