Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 38.10 | 38.36 | 36.57 | 36.76 | 10,868,302 | -0.48(-1.29%) |
Aug 28, 2008 | 39.88 | 39.92 | 35.68 | 37.24 | 31,110,576 | -2.20(-5.58%) |
Aug 27, 2008 | 40.62 | 40.69 | 38.91 | 39.44 | 13,839,244 | +0.78(+2.02%) |
Aug 26, 2008 | 38.72 | 39.11 | 38.33 | 38.66 | 12,106,639 | +2.08(+5.69%) |
Aug 25, 2008 | 36.16 | 36.75 | 35.67 | 36.58 | 10,451,767 | -0.02(-0.05%) |
Aug 23, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 38.24 | 38.40 | 36.36 | 36.60 | 7,661,936 | -2.17(-5.60%) |
Aug 21, 2008 | 38.17 | 39.14 | 37.54 | 38.77 | 12,342,811 | +0.84(+2.21%) |
Aug 20, 2008 | 37.81 | 38.02 | 36.98 | 37.93 | 7,330,151 | +0.58(+1.55%) |
Aug 19, 2008 | 36.94 | 38.02 | 36.68 | 37.35 | 9,216,592 | +0.69(+1.88%) |
Aug 18, 2008 | 37.25 | 37.63 | 36.34 | 36.66 | 9,966,516 | -1.12(-2.96%) |
Aug 16, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 37.72 | 38.39 | 37.11 | 37.78 | 0 | -0.17(-0.45%) |
Aug 14, 2008 | 39.45 | 39.91 | 37.00 | 37.95 | 11,581,018 | -1.61(-4.07%) |
Aug 13, 2008 | 38.38 | 40.73 | 37.57 | 39.56 | 10,496,167 | +0.52(+1.33%) |
Aug 12, 2008 | 39.24 | 39.45 | 38.45 | 39.04 | 5,596,310 | -0.23(-0.59%) |
Aug 11, 2008 | 38.95 | 39.57 | 38.07 | 39.27 | 4,914,690 | +0.48(+1.24%) |
Aug 08, 2008 | 39.47 | 39.62 | 38.18 | 38.79 | 8,330,446 | -1.23(-3.07%) |
Aug 07, 2008 | 41.26 | 42.38 | 39.62 | 40.02 | 7,194,292 | -1.05(-2.56%) |
Aug 06, 2008 | 40.56 | 41.84 | 40.21 | 41.07 | 5,420,667 | +0.56(+1.38%) |
Aug 05, 2008 | 40.10 | 41.80 | 39.95 | 40.51 | 8,156,875 | -0.02(-0.05%) |
Aug 04, 2008 | 42.38 | 42.54 | 40.21 | 40.53 | 8,168,574 | -3.33(-7.60%) |
Aug 01, 2008 | 42.27 | 44.11 | 42.25 | 43.86 | 6,109,375 | +1.42(+3.35%) |
Jul 31, 2008 | 42.83 | 43.63 | 42.20 | 42.44 | 8,242,164 | -0.99(-2.28%) |
Jul 30, 2008 | 41.84 | 43.59 | 41.05 | 43.43 | 10,469,806 | +1.18(+2.79%) |
Jul 29, 2008 | 42.25 | 43.21 | 41.75 | 42.25 | 6,932,245 | -0.48(-1.12%) |
Jul 28, 2008 | 43.09 | 43.25 | 42.45 | 42.73 | 6,124,982 | +0.19(+0.45%) |
Jul 25, 2008 | 43.86 | 44.23 | 42.10 | 42.54 | 6,256,405 | -0.95(-2.18%) |
Jul 24, 2008 | 45.76 | 45.85 | 41.70 | 43.49 | 17,826,218 | -2.11(-4.63%) |
Jul 23, 2008 | 47.10 | 48.42 | 45.34 | 45.60 | 6,429,314 | -1.68(-3.55%) |
Jul 22, 2008 | 47.57 | 47.99 | 46.46 | 47.28 | 6,270,447 | -2.51(-5.04%) |
Jul 21, 2008 | 49.46 | 49.79 | 48.51 | 49.79 | 3,879,288 | -0.31(-0.62%) |
Jul 18, 2008 | 49.58 | 50.64 | 49.33 | 50.10 | 2,974,990 | +0.30(+0.60%) |
Jul 17, 2008 | 53.12 | 53.48 | 49.11 | 49.80 | 6,243,810 | -3.84(-7.16%) |
Jul 16, 2008 | 53.26 | 53.75 | 52.18 | 53.64 | 2,495,644 | -0.12(-0.22%) |
Jul 15, 2008 | 56.55 | 56.70 | 53.41 | 53.76 | 3,770,583 | -2.42(-4.31%) |
Jul 14, 2008 | 55.98 | 56.98 | 55.63 | 56.18 | 2,867,067 | +0.53(+0.95%) |
Jul 11, 2008 | 58.57 | 58.80 | 55.49 | 55.65 | 4,101,004 | -2.62(-4.50%) |
Jul 10, 2008 | 57.02 | 58.41 | 55.87 | 58.27 | 3,649,011 | +2.26(+4.03%) |
Jul 09, 2008 | 57.71 | 58.61 | 55.86 | 56.01 | 4,834,235 | -1.82(-3.15%) |
Jul 08, 2008 | 58.94 | 59.21 | 57.67 | 57.83 | 4,576,039 | -2.97(-4.88%) |
Jul 07, 2008 | 61.69 | 61.83 | 59.90 | 60.80 | 2,734,195 | -2.53(-3.99%) |
Jul 04, 2008 | 62.72 | 63.33 | 62.49 | 63.33 | 1,030,545 | +0.00(+0.00%) |
Jul 03, 2008 | 62.72 | 63.33 | 62.49 | 63.33 | 1,030,545 | +0.30(+0.48%) |
Jul 02, 2008 | 63.36 | 63.68 | 61.97 | 63.03 | 2,253,179 | -0.45(-0.71%) |
Jul 01, 2008 | 63.69 | 63.89 | 63.10 | 63.48 | 1,089,079 | +0.65(+1.03%) |
Jun 30, 2008 | 62.97 | 62.97 | 62.00 | 62.83 | 1,035,079 | +0.67(+1.08%) |
Jun 27, 2008 | 62.67 | 63.00 | 61.89 | 62.16 | 1,444,669 | +0.03(+0.05%) |
Jun 26, 2008 | 60.14 | 62.40 | 59.25 | 62.13 | 2,618,306 | +1.98(+3.29%) |
Jun 25, 2008 | 60.71 | 60.83 | 59.84 | 60.15 | 1,582,612 | -1.54(-2.50%) |
Jun 24, 2008 | 61.71 | 62.23 | 61.10 | 61.69 | 1,337,487 | -0.91(-1.45%) |
Jun 23, 2008 | 61.97 | 62.80 | 61.90 | 62.60 | 1,356,158 | +1.02(+1.66%) |
Jun 20, 2008 | 62.01 | 62.48 | 61.46 | 61.58 | 1,806,665 | +0.79(+1.30%) |
Jun 19, 2008 | 63.00 | 63.15 | 59.81 | 60.79 | 5,192,087 | -1.95(-3.11%) |
Jun 18, 2008 | 61.86 | 62.78 | 61.72 | 62.74 | 1,976,522 | +1.86(+3.06%) |
Jun 17, 2008 | 61.50 | 61.64 | 60.70 | 60.88 | 2,481,228 | -0.17(-0.28%) |
Jun 16, 2008 | 61.04 | 61.69 | 60.67 | 61.05 | 1,435,972 | +1.30(+2.18%) |
Jun 13, 2008 | 59.62 | 60.10 | 59.46 | 59.75 | 1,210,369 | -0.80(-1.32%) |
Jun 12, 2008 | 59.36 | 60.93 | 59.31 | 60.55 | 1,842,618 | +0.54(+0.90%) |
Jun 11, 2008 | 59.70 | 60.40 | 59.63 | 60.01 | 1,850,913 | +1.21(+2.06%) |
Jun 10, 2008 | 59.45 | 60.08 | 58.48 | 58.80 | 2,569,901 | -0.90(-1.51%) |
Jun 09, 2008 | 59.54 | 60.59 | 59.30 | 59.70 | 1,434,074 | +0.00(+0.00%) |
Jun 06, 2008 | 60.42 | 60.56 | 59.70 | 59.70 | 3,341,431 | +0.52(+0.88%) |
Jun 05, 2008 | 59.03 | 59.23 | 58.15 | 59.18 | 1,801,442 | +0.45(+0.77%) |
Jun 04, 2008 | 57.44 | 58.93 | 57.30 | 58.73 | 2,126,213 | +0.90(+1.56%) |
Jun 03, 2008 | 58.10 | 58.43 | 57.50 | 57.83 | 1,747,803 | +0.90(+1.58%) |