Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.11 | 45.47 | 44.52 | 44.54 | 9,493,374 | -0.87(-1.92%) |
Aug 28, 2008 | 44.96 | 45.47 | 44.96 | 45.41 | 14,848,328 | +0.26(+0.58%) |
Aug 27, 2008 | 45.31 | 45.35 | 44.11 | 45.15 | 11,784,986 | -0.16(-0.34%) |
Aug 26, 2008 | 45.27 | 45.71 | 45.03 | 45.30 | 9,806,434 | -0.02(-0.05%) |
Aug 25, 2008 | 44.95 | 45.51 | 44.74 | 45.33 | 11,810,542 | -0.04(-0.08%) |
Aug 22, 2008 | 45.50 | 45.52 | 45.00 | 45.36 | 9,552,258 | +0.14(+0.31%) |
Aug 21, 2008 | 44.65 | 45.29 | 44.49 | 45.22 | 9,758,290 | +0.17(+0.38%) |
Aug 20, 2008 | 45.39 | 45.56 | 44.93 | 45.05 | 13,524,420 | -0.26(-0.58%) |
Aug 19, 2008 | 45.35 | 45.67 | 45.19 | 45.31 | 11,184,461 | -0.40(-0.87%) |
Aug 18, 2008 | 46.03 | 46.13 | 45.47 | 45.71 | 13,239,509 | -0.40(-0.86%) |
Aug 15, 2008 | 45.45 | 46.49 | 45.45 | 46.10 | 18,536,790 | +0.60(+1.32%) |
Aug 14, 2008 | 45.23 | 46.08 | 44.90 | 45.50 | 20,764,516 | +0.51(+1.13%) |
Aug 13, 2008 | 44.73 | 45.41 | 44.68 | 44.99 | 10,394,634 | -0.04(-0.09%) |
Aug 12, 2008 | 45.20 | 45.38 | 44.73 | 45.03 | 9,931,317 | -0.33(-0.72%) |
Aug 11, 2008 | 44.66 | 45.48 | 44.60 | 45.36 | 10,224,569 | +0.15(+0.33%) |
Aug 08, 2008 | 44.21 | 45.21 | 44.06 | 45.21 | 11,281,986 | +1.25(+2.84%) |
Aug 07, 2008 | 44.88 | 45.52 | 43.74 | 43.96 | 15,745,184 | -1.03(-2.28%) |
Aug 06, 2008 | 44.56 | 45.15 | 44.40 | 44.99 | 16,325,166 | -0.14(-0.31%) |
Aug 05, 2008 | 45.20 | 45.35 | 44.51 | 45.13 | 14,510,610 | +0.01(+0.03%) |
Aug 04, 2008 | 44.77 | 45.35 | 44.51 | 45.12 | 14,507,795 | +0.63(+1.42%) |
Aug 01, 2008 | 44.16 | 44.89 | 44.05 | 44.49 | 12,161,718 | +0.11(+0.24%) |
Jul 31, 2008 | 43.89 | 44.98 | 43.82 | 44.38 | 17,418,608 | +0.23(+0.53%) |
Jul 30, 2008 | 43.91 | 44.69 | 43.34 | 44.15 | 21,653,278 | +0.01(+0.03%) |
Jul 29, 2008 | 44.13 | 45.35 | 43.76 | 44.13 | 46,539,548 | +1.28(+2.98%) |
Jul 28, 2008 | 43.99 | 44.29 | 42.19 | 42.86 | 88,214,360 | +4.65(+12.17%) |
Jul 25, 2008 | 38.16 | 38.44 | 37.83 | 38.21 | 13,615,430 | +0.06(+0.15%) |
Jul 24, 2008 | 37.59 | 38.62 | 37.50 | 38.15 | 12,574,293 | -0.06(-0.15%) |
Jul 23, 2008 | 38.67 | 38.72 | 37.88 | 38.21 | 13,375,288 | -0.48(-1.25%) |
Jul 22, 2008 | 38.06 | 38.73 | 37.85 | 38.69 | 17,369,240 | +1.02(+2.71%) |
Jul 21, 2008 | 37.91 | 38.49 | 37.62 | 37.67 | 13,917,762 | +0.43(+1.14%) |
Jul 18, 2008 | 37.68 | 37.70 | 37.06 | 37.25 | 17,638,968 | -0.45(-1.18%) |
Jul 17, 2008 | 37.30 | 37.84 | 37.20 | 37.69 | 14,395,981 | +0.54(+1.45%) |
Jul 16, 2008 | 36.99 | 37.73 | 36.90 | 37.15 | 16,589,688 | -0.16(-0.44%) |
Jul 15, 2008 | 36.37 | 37.49 | 36.25 | 37.32 | 23,377,064 | +1.18(+3.28%) |
Jul 14, 2008 | 36.55 | 36.76 | 35.96 | 36.13 | 14,711,889 | -0.02(-0.06%) |
Jul 11, 2008 | 36.45 | 36.81 | 36.08 | 36.16 | 18,189,814 | -0.47(-1.30%) |
Jul 10, 2008 | 36.38 | 36.74 | 36.13 | 36.63 | 16,584,664 | +0.60(+1.65%) |
Jul 09, 2008 | 35.79 | 36.69 | 35.79 | 36.03 | 16,652,674 | +0.33(+0.93%) |
Jul 08, 2008 | 35.44 | 35.93 | 35.25 | 35.70 | 22,916,258 | +0.08(+0.22%) |
Jul 07, 2008 | 35.86 | 36.33 | 35.38 | 35.62 | 19,310,618 | -0.40(-1.12%) |
Jul 04, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +0.00(+0.00%) |
Jul 03, 2008 | 34.95 | 36.14 | 34.84 | 36.03 | 16,342,702 | +1.42(+4.10%) |
Jul 02, 2008 | 34.37 | 34.91 | 34.21 | 34.61 | 20,177,668 | +0.14(+0.41%) |
Jul 01, 2008 | 33.21 | 34.49 | 33.20 | 34.47 | 20,857,852 | +1.05(+3.14%) |
Jun 30, 2008 | 33.04 | 33.60 | 32.93 | 33.42 | 14,242,545 | +0.56(+1.70%) |
Jun 27, 2008 | 32.80 | 33.43 | 32.69 | 32.86 | 36,027,452 | +0.01(+0.02%) |
Jun 26, 2008 | 32.95 | 33.23 | 32.78 | 32.85 | 14,823,317 | -0.33(-0.98%) |
Jun 25, 2008 | 32.82 | 33.48 | 32.74 | 33.18 | 13,251,955 | +0.33(+0.99%) |
Jun 24, 2008 | 32.39 | 33.08 | 32.37 | 32.85 | 13,242,277 | +0.33(+1.02%) |
Jun 23, 2008 | 31.93 | 32.68 | 31.87 | 32.52 | 17,487,278 | +0.51(+1.59%) |
Jun 20, 2008 | 31.72 | 32.05 | 31.39 | 32.01 | 19,599,348 | +0.22(+0.69%) |
Jun 19, 2008 | 31.47 | 32.01 | 31.36 | 31.79 | 12,256,231 | +0.45(+1.45%) |
Jun 18, 2008 | 31.62 | 31.69 | 31.12 | 31.34 | 10,465,405 | -0.12(-0.38%) |
Jun 17, 2008 | 31.08 | 31.69 | 31.01 | 31.46 | 10,508,936 | +0.28(+0.91%) |
Jun 16, 2008 | 30.78 | 31.56 | 30.78 | 31.17 | 8,224,710 | +0.01(+0.05%) |
Jun 13, 2008 | 30.85 | 31.33 | 30.71 | 31.16 | 8,140,494 | +0.53(+1.74%) |
Jun 12, 2008 | 30.73 | 30.94 | 30.44 | 30.63 | 10,511,249 | +0.19(+0.63%) |
Jun 11, 2008 | 30.73 | 30.93 | 30.40 | 30.44 | 13,179,121 | -0.62(-1.99%) |
Jun 10, 2008 | 31.19 | 31.36 | 30.96 | 31.05 | 10,220,659 | -0.34(-1.08%) |
Jun 09, 2008 | 31.31 | 31.60 | 31.02 | 31.39 | 9,917,991 | +0.04(+0.14%) |
Jun 06, 2008 | 31.71 | 31.95 | 31.33 | 31.35 | 11,056,466 | -0.49(-1.54%) |
Jun 05, 2008 | 31.57 | 31.93 | 31.39 | 31.84 | 10,463,075 | +0.30(+0.97%) |
Jun 04, 2008 | 31.18 | 31.59 | 31.02 | 31.54 | 10,105,104 | +0.25(+0.79%) |
Jun 03, 2008 | 31.51 | 31.54 | 30.92 | 31.29 | 11,260,736 | -0.05(-0.16%) |