Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 48.97 | 49.40 | 48.36 | 48.55 | 0 | -0.65(-1.33%) |
Aug 28, 2008 | 48.22 | 49.29 | 48.14 | 49.20 | 8,043,136 | +1.46(+3.05%) |
Aug 27, 2008 | 47.11 | 47.95 | 47.10 | 47.74 | 4,547,220 | +0.60(+1.28%) |
Aug 26, 2008 | 47.12 | 47.39 | 46.63 | 47.14 | 4,940,998 | +0.08(+0.18%) |
Aug 25, 2008 | 48.05 | 48.15 | 46.77 | 47.06 | 6,628,670 | -1.17(-2.43%) |
Aug 22, 2008 | 47.51 | 48.47 | 47.42 | 48.23 | 6,203,594 | +1.08(+2.29%) |
Aug 21, 2008 | 46.78 | 47.53 | 46.41 | 47.15 | 7,431,224 | -0.07(-0.15%) |
Aug 20, 2008 | 47.28 | 47.58 | 46.61 | 47.22 | 9,327,028 | +0.08(+0.16%) |
Aug 19, 2008 | 47.33 | 47.57 | 46.85 | 47.15 | 6,264,370 | -0.36(-0.77%) |
Aug 18, 2008 | 48.35 | 48.77 | 47.15 | 47.51 | 8,052,982 | -0.78(-1.61%) |
Aug 15, 2008 | 48.47 | 48.98 | 47.91 | 48.29 | 0 | +0.04(+0.09%) |
Aug 14, 2008 | 47.31 | 48.98 | 46.85 | 48.25 | 8,262,457 | +0.32(+0.66%) |
Aug 13, 2008 | 47.74 | 48.08 | 46.48 | 47.93 | 13,638,009 | -1.36(-2.76%) |
Aug 12, 2008 | 48.59 | 49.47 | 48.35 | 49.29 | 8,312,103 | +0.69(+1.43%) |
Aug 11, 2008 | 48.48 | 48.99 | 48.08 | 48.60 | 5,432,124 | -0.07(-0.14%) |
Aug 08, 2008 | 47.44 | 49.38 | 46.94 | 48.66 | 9,534,402 | +1.35(+2.86%) |
Aug 07, 2008 | 48.09 | 48.47 | 47.15 | 47.31 | 10,225,292 | -1.08(-2.24%) |
Aug 06, 2008 | 46.52 | 49.12 | 46.23 | 48.40 | 10,767,746 | +1.60(+3.42%) |
Aug 05, 2008 | 46.58 | 46.93 | 46.22 | 46.80 | 8,754,099 | +0.51(+1.11%) |
Aug 04, 2008 | 46.81 | 47.18 | 46.12 | 46.28 | 10,804,041 | -0.49(-1.04%) |
Aug 01, 2008 | 47.82 | 48.05 | 46.59 | 46.77 | 9,795,650 | -0.95(-1.99%) |
Jul 31, 2008 | 49.17 | 49.17 | 47.61 | 47.72 | 10,468,582 | -1.75(-3.54%) |
Jul 30, 2008 | 49.09 | 49.60 | 48.47 | 49.47 | 6,926,793 | +0.74(+1.52%) |
Jul 29, 2008 | 48.73 | 48.94 | 47.65 | 48.73 | 7,620,924 | +1.24(+2.60%) |
Jul 28, 2008 | 48.31 | 48.58 | 47.44 | 47.49 | 8,363,399 | -0.89(-1.83%) |
Jul 25, 2008 | 48.02 | 48.79 | 47.91 | 48.38 | 6,849,751 | +0.48(+1.00%) |
Jul 24, 2008 | 49.86 | 49.91 | 47.77 | 47.90 | 11,544,709 | -1.81(-3.65%) |
Jul 23, 2008 | 50.76 | 50.96 | 49.19 | 49.71 | 13,125,035 | -1.76(-3.41%) |
Jul 22, 2008 | 51.57 | 52.08 | 50.62 | 51.46 | 17,855,460 | +1.20(+2.39%) |
Jul 21, 2008 | 48.99 | 50.54 | 48.42 | 50.26 | 14,838,374 | +1.61(+3.30%) |
Jul 18, 2008 | 49.47 | 49.51 | 48.30 | 48.66 | 11,208,629 | -0.65(-1.31%) |
Jul 17, 2008 | 48.01 | 49.52 | 48.01 | 49.30 | 13,115,669 | +0.89(+1.84%) |
Jul 16, 2008 | 46.06 | 48.55 | 45.66 | 48.41 | 15,566,084 | +2.40(+5.21%) |
Jul 15, 2008 | 47.34 | 47.53 | 45.20 | 46.01 | 15,962,590 | -1.81(-3.77%) |
Jul 14, 2008 | 48.59 | 48.59 | 47.33 | 47.82 | 9,332,776 | -0.10(-0.20%) |
Jul 11, 2008 | 46.34 | 48.47 | 45.99 | 47.92 | 16,650,723 | +0.95(+2.03%) |
Jul 10, 2008 | 47.03 | 47.35 | 45.77 | 46.96 | 14,385,937 | -0.01(-0.01%) |
Jul 09, 2008 | 48.27 | 48.58 | 46.90 | 46.97 | 10,284,447 | -0.74(-1.55%) |
Jul 08, 2008 | 48.75 | 49.03 | 47.20 | 47.71 | 15,294,405 | -0.89(-1.84%) |
Jul 07, 2008 | 48.54 | 49.25 | 48.05 | 48.60 | 17,023,846 | +0.34(+0.71%) |
Jul 04, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | +0.00(+0.00%) |
Jul 03, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | -0.08(-0.16%) |
Jul 02, 2008 | 50.80 | 50.92 | 48.28 | 48.33 | 16,773,566 | -2.52(-4.95%) |
Jul 01, 2008 | 50.09 | 50.94 | 49.48 | 50.85 | 13,407,923 | +0.19(+0.37%) |
Jun 30, 2008 | 50.63 | 50.97 | 49.80 | 50.67 | 9,689,394 | +0.05(+0.10%) |
Jun 27, 2008 | 50.92 | 51.38 | 49.89 | 50.62 | 16,043,296 | -0.36(-0.71%) |
Jun 26, 2008 | 51.60 | 52.04 | 50.72 | 50.98 | 21,104,656 | -1.58(-3.00%) |
Jun 25, 2008 | 52.91 | 53.14 | 52.16 | 52.56 | 11,684,348 | -0.04(-0.08%) |
Jun 24, 2008 | 54.59 | 54.69 | 52.56 | 52.60 | 19,049,222 | -2.31(-4.20%) |
Jun 23, 2008 | 54.51 | 55.08 | 54.30 | 54.91 | 8,946,675 | +0.63(+1.16%) |
Jun 20, 2008 | 54.22 | 54.66 | 53.89 | 54.28 | 13,205,992 | -0.27(-0.50%) |
Jun 19, 2008 | 54.62 | 55.14 | 54.04 | 54.55 | 8,812,994 | -0.15(-0.28%) |
Jun 18, 2008 | 55.14 | 55.43 | 54.55 | 54.70 | 8,361,504 | -0.68(-1.23%) |
Jun 17, 2008 | 55.93 | 55.99 | 55.33 | 55.38 | 6,579,321 | -0.15(-0.27%) |
Jun 16, 2008 | 55.86 | 55.95 | 55.29 | 55.53 | 6,610,982 | -0.41(-0.72%) |
Jun 13, 2008 | 55.51 | 56.52 | 55.36 | 55.94 | 8,351,725 | +0.69(+1.24%) |
Jun 12, 2008 | 54.59 | 56.14 | 54.59 | 55.25 | 11,733,273 | +1.08(+1.99%) |
Jun 11, 2008 | 54.81 | 54.99 | 53.89 | 54.18 | 13,695,352 | -0.80(-1.46%) |
Jun 10, 2008 | 55.05 | 55.62 | 54.79 | 54.98 | 8,721,764 | -0.49(-0.88%) |
Jun 09, 2008 | 54.96 | 55.64 | 54.68 | 55.47 | 8,492,124 | +0.56(+1.03%) |
Jun 06, 2008 | 56.20 | 56.46 | 54.90 | 54.90 | 13,760,323 | -1.88(-3.31%) |
Jun 05, 2008 | 56.19 | 56.83 | 55.60 | 56.78 | 10,152,109 | +0.19(+0.33%) |
Jun 04, 2008 | 56.52 | 57.42 | 56.28 | 56.60 | 8,358,648 | +0.03(+0.05%) |
Jun 03, 2008 | 56.78 | 57.18 | 56.05 | 56.57 | 7,226,509 | +0.06(+0.11%) |