Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.17 | 42.46 | 41.42 | 41.58 | 0 | -0.53(-1.25%) |
Aug 28, 2008 | 42.51 | 42.60 | 41.62 | 42.10 | 12,446,957 | +0.41(+0.98%) |
Aug 27, 2008 | 41.18 | 41.83 | 40.89 | 41.70 | 12,532,607 | +1.20(+2.95%) |
Aug 26, 2008 | 40.46 | 41.07 | 40.26 | 40.50 | 13,807,360 | -0.15(-0.36%) |
Aug 25, 2008 | 41.75 | 41.78 | 40.51 | 40.65 | 17,291,930 | -1.09(-2.61%) |
Aug 22, 2008 | 42.63 | 42.71 | 41.33 | 41.74 | 13,164,244 | -0.61(-1.43%) |
Aug 21, 2008 | 42.10 | 42.77 | 41.80 | 42.34 | 14,934,709 | +0.79(+1.90%) |
Aug 20, 2008 | 40.94 | 41.76 | 40.69 | 41.55 | 16,800,562 | +1.59(+3.98%) |
Aug 19, 2008 | 38.37 | 40.34 | 38.34 | 39.96 | 19,882,740 | +0.74(+1.89%) |
Aug 18, 2008 | 40.29 | 40.45 | 38.93 | 39.22 | 15,776,842 | -0.61(-1.54%) |
Aug 15, 2008 | 40.57 | 40.76 | 39.54 | 39.83 | 0 | -1.09(-2.66%) |
Aug 14, 2008 | 41.32 | 41.82 | 40.65 | 40.92 | 14,853,551 | -0.13(-0.32%) |
Aug 13, 2008 | 39.82 | 41.40 | 39.78 | 41.05 | 20,235,050 | +0.88(+2.20%) |
Aug 12, 2008 | 40.72 | 41.24 | 40.11 | 40.17 | 17,662,328 | -0.66(-1.61%) |
Aug 11, 2008 | 42.36 | 42.48 | 40.53 | 40.82 | 26,697,466 | -1.45(-3.43%) |
Aug 08, 2008 | 42.17 | 42.65 | 41.96 | 42.27 | 12,682,098 | -0.74(-1.71%) |
Aug 07, 2008 | 43.76 | 43.90 | 42.64 | 43.01 | 14,886,291 | -0.90(-2.05%) |
Aug 06, 2008 | 43.25 | 44.14 | 43.15 | 43.91 | 15,701,057 | +0.92(+2.15%) |
Aug 05, 2008 | 42.94 | 43.64 | 42.38 | 42.99 | 21,427,970 | +0.12(+0.29%) |
Aug 04, 2008 | 44.02 | 44.20 | 42.50 | 42.86 | 24,084,360 | -1.94(-4.34%) |
Aug 01, 2008 | 45.89 | 45.99 | 44.58 | 44.81 | 16,449,357 | -1.22(-2.66%) |
Jul 31, 2008 | 46.41 | 46.57 | 45.90 | 46.03 | 15,393,094 | -0.67(-1.44%) |
Jul 30, 2008 | 45.66 | 46.80 | 45.46 | 46.71 | 22,822,602 | +2.20(+4.94%) |
Jul 29, 2008 | 44.51 | 44.55 | 43.99 | 44.51 | 14,654,785 | +0.80(+1.83%) |
Jul 28, 2008 | 44.27 | 44.60 | 43.59 | 43.71 | 14,501,044 | -0.15(-0.34%) |
Jul 25, 2008 | 43.46 | 44.28 | 43.25 | 43.86 | 16,872,982 | -0.06(-0.13%) |
Jul 24, 2008 | 45.62 | 45.74 | 43.84 | 43.91 | 24,039,666 | -1.53(-3.37%) |
Jul 23, 2008 | 45.88 | 46.23 | 45.39 | 45.44 | 20,560,066 | -0.70(-1.51%) |
Jul 22, 2008 | 46.22 | 46.35 | 45.63 | 46.14 | 16,968,194 | -0.66(-1.40%) |
Jul 21, 2008 | 46.35 | 46.93 | 46.34 | 46.80 | 16,047,922 | +0.95(+2.06%) |
Jul 18, 2008 | 45.78 | 46.65 | 45.35 | 45.85 | 22,423,936 | +0.07(+0.15%) |
Jul 17, 2008 | 47.15 | 47.44 | 45.28 | 45.78 | 25,210,462 | -1.44(-3.06%) |
Jul 16, 2008 | 46.80 | 47.32 | 46.33 | 47.23 | 23,463,870 | +0.50(+1.08%) |
Jul 15, 2008 | 46.08 | 47.39 | 44.68 | 46.72 | 34,262,220 | -0.07(-0.15%) |
Jul 14, 2008 | 47.28 | 47.31 | 46.66 | 46.79 | 23,146,024 | +0.53(+1.15%) |
Jul 11, 2008 | 46.18 | 47.23 | 45.71 | 46.26 | 32,361,750 | -0.29(-0.62%) |
Jul 10, 2008 | 44.94 | 46.67 | 44.78 | 46.55 | 37,760,876 | +1.61(+3.58%) |
Jul 09, 2008 | 46.58 | 46.60 | 44.74 | 44.94 | 24,909,626 | -1.39(-3.00%) |
Jul 08, 2008 | 46.03 | 46.40 | 45.01 | 46.33 | 35,857,648 | -0.05(-0.11%) |
Jul 07, 2008 | 46.98 | 47.65 | 46.04 | 46.38 | 34,470,816 | -0.69(-1.46%) |
Jul 04, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | -0.51(-1.07%) |
Jul 02, 2008 | 50.33 | 50.41 | 47.50 | 47.57 | 33,228,072 | -2.16(-4.35%) |
Jul 01, 2008 | 49.52 | 50.28 | 48.93 | 49.74 | 28,509,906 | -0.86(-1.69%) |
Jun 30, 2008 | 50.85 | 51.32 | 50.59 | 50.59 | 20,980,242 | +0.38(+0.76%) |
Jun 27, 2008 | 49.92 | 50.58 | 49.77 | 50.21 | 24,948,326 | +0.10(+0.20%) |
Jun 26, 2008 | 50.80 | 51.18 | 49.89 | 50.11 | 32,031,546 | -1.71(-3.30%) |
Jun 25, 2008 | 50.35 | 52.29 | 50.24 | 51.82 | 38,999,768 | +1.44(+2.86%) |
Jun 24, 2008 | 50.39 | 51.18 | 49.88 | 50.38 | 27,758,884 | -0.13(-0.26%) |
Jun 23, 2008 | 50.52 | 50.95 | 50.13 | 50.51 | 24,959,896 | +0.03(+0.06%) |
Jun 20, 2008 | 51.96 | 52.00 | 50.35 | 50.48 | 34,846,844 | -1.64(-3.15%) |
Jun 19, 2008 | 52.69 | 52.73 | 51.77 | 52.13 | 27,324,652 | -0.50(-0.96%) |
Jun 18, 2008 | 53.09 | 53.12 | 52.06 | 52.63 | 24,251,624 | -0.63(-1.18%) |
Jun 17, 2008 | 53.09 | 53.85 | 52.65 | 53.26 | 16,139,291 | +1.27(+2.44%) |
Jun 16, 2008 | 51.36 | 52.38 | 51.31 | 51.99 | 18,491,742 | +0.53(+1.04%) |
Jun 13, 2008 | 51.81 | 52.13 | 51.15 | 51.46 | 19,985,348 | -0.01(-0.01%) |
Jun 12, 2008 | 51.33 | 52.05 | 51.16 | 51.46 | 20,645,594 | +0.46(+0.91%) |
Jun 11, 2008 | 51.75 | 52.02 | 50.93 | 51.00 | 24,377,672 | -0.82(-1.57%) |
Jun 10, 2008 | 51.97 | 52.72 | 51.07 | 51.82 | 31,339,348 | -1.83(-3.41%) |
Jun 09, 2008 | 53.86 | 54.12 | 52.90 | 53.65 | 15,643,580 | -0.07(-0.13%) |
Jun 06, 2008 | 55.16 | 55.27 | 53.66 | 53.71 | 22,195,662 | -1.43(-2.59%) |
Jun 05, 2008 | 53.44 | 55.16 | 53.32 | 55.14 | 22,850,458 | +2.39(+4.53%) |
Jun 04, 2008 | 53.62 | 53.76 | 52.70 | 52.75 | 29,913,364 | -1.42(-2.62%) |
Jun 03, 2008 | 55.81 | 55.81 | 53.92 | 54.17 | 24,899,376 | -1.60(-2.88%) |