Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.54 | 46.97 | 46.14 | 46.20 | 0 | -0.64(-1.36%) |
Aug 28, 2008 | 46.66 | 47.19 | 46.11 | 46.84 | 2,891,397 | +0.36(+0.78%) |
Aug 27, 2008 | 45.94 | 46.68 | 45.74 | 46.48 | 2,128,420 | +0.50(+1.09%) |
Aug 26, 2008 | 46.04 | 46.28 | 45.71 | 45.97 | 1,613,514 | -0.10(-0.22%) |
Aug 25, 2008 | 46.23 | 46.59 | 45.76 | 46.08 | 2,178,635 | -0.33(-0.71%) |
Aug 22, 2008 | 46.97 | 46.97 | 46.13 | 46.41 | 2,949,608 | -0.28(-0.61%) |
Aug 21, 2008 | 46.08 | 46.78 | 45.98 | 46.69 | 2,388,867 | +0.03(+0.07%) |
Aug 20, 2008 | 46.98 | 46.98 | 45.96 | 46.66 | 2,716,149 | +0.19(+0.41%) |
Aug 19, 2008 | 46.98 | 47.23 | 46.37 | 46.47 | 3,078,621 | -0.82(-1.74%) |
Aug 18, 2008 | 47.71 | 47.82 | 47.11 | 47.29 | 3,231,047 | -0.23(-0.49%) |
Aug 15, 2008 | 46.44 | 47.68 | 46.43 | 47.52 | 0 | +1.08(+2.32%) |
Aug 14, 2008 | 46.36 | 46.85 | 45.55 | 46.44 | 2,924,582 | -0.08(-0.18%) |
Aug 13, 2008 | 47.01 | 47.17 | 45.97 | 46.53 | 2,563,274 | -0.50(-1.06%) |
Aug 12, 2008 | 46.29 | 47.24 | 46.28 | 47.03 | 3,057,383 | +0.51(+1.09%) |
Aug 11, 2008 | 46.28 | 46.62 | 46.09 | 46.52 | 2,180,806 | +0.08(+0.17%) |
Aug 08, 2008 | 45.20 | 46.48 | 44.97 | 46.44 | 2,706,962 | +1.37(+3.04%) |
Aug 07, 2008 | 44.78 | 45.64 | 44.57 | 45.07 | 3,705,266 | -0.08(-0.19%) |
Aug 06, 2008 | 45.11 | 45.61 | 45.08 | 45.16 | 2,794,470 | -0.18(-0.41%) |
Aug 05, 2008 | 44.62 | 45.44 | 44.56 | 45.34 | 3,149,863 | +0.92(+2.08%) |
Aug 04, 2008 | 43.23 | 44.65 | 42.75 | 44.42 | 3,716,823 | +1.02(+2.34%) |
Aug 01, 2008 | 43.71 | 44.11 | 43.21 | 43.40 | 3,066,678 | -0.44(-1.00%) |
Jul 31, 2008 | 44.25 | 45.05 | 43.83 | 43.84 | 2,930,446 | -0.78(-1.74%) |
Jul 30, 2008 | 44.58 | 44.97 | 44.23 | 44.62 | 3,523,417 | +0.08(+0.19%) |
Jul 29, 2008 | 43.29 | 44.74 | 43.29 | 44.53 | 3,812,940 | +0.81(+1.85%) |
Jul 28, 2008 | 43.81 | 44.47 | 43.53 | 43.73 | 3,190,518 | -0.34(-0.77%) |
Jul 25, 2008 | 43.70 | 44.43 | 43.63 | 44.06 | 2,642,996 | +0.20(+0.46%) |
Jul 24, 2008 | 44.65 | 45.37 | 43.53 | 43.86 | 7,173,750 | -0.38(-0.87%) |
Jul 23, 2008 | 43.54 | 44.28 | 42.96 | 44.25 | 5,281,871 | +0.53(+1.22%) |
Jul 22, 2008 | 43.90 | 44.57 | 43.45 | 43.72 | 5,389,753 | -0.25(-0.56%) |
Jul 21, 2008 | 43.34 | 44.06 | 43.23 | 43.96 | 3,961,324 | +0.71(+1.64%) |
Jul 18, 2008 | 42.67 | 43.51 | 42.36 | 43.26 | 6,517,471 | +0.55(+1.28%) |
Jul 17, 2008 | 43.33 | 43.51 | 41.97 | 42.71 | 6,111,678 | -0.32(-0.75%) |
Jul 16, 2008 | 43.59 | 43.59 | 42.56 | 43.03 | 5,600,582 | -0.59(-1.36%) |
Jul 15, 2008 | 43.69 | 44.32 | 43.52 | 43.63 | 4,088,143 | -0.02(-0.04%) |
Jul 14, 2008 | 44.37 | 44.37 | 43.33 | 43.64 | 2,471,979 | -0.28(-0.65%) |
Jul 11, 2008 | 44.35 | 44.35 | 43.52 | 43.93 | 4,903,630 | -0.85(-1.89%) |
Jul 10, 2008 | 43.57 | 44.87 | 43.57 | 44.77 | 4,650,783 | +1.12(+2.58%) |
Jul 09, 2008 | 44.47 | 44.47 | 43.65 | 43.65 | 2,550,117 | -0.59(-1.32%) |
Jul 08, 2008 | 43.72 | 44.50 | 43.72 | 44.23 | 4,046,925 | +0.23(+0.52%) |
Jul 07, 2008 | 44.38 | 44.80 | 43.73 | 44.00 | 2,684,447 | -0.39(-0.88%) |
Jul 04, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +0.00(+0.00%) |
Jul 03, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +1.01(+2.33%) |
Jul 02, 2008 | 44.57 | 44.57 | 43.26 | 43.39 | 5,347,748 | -0.95(-2.14%) |
Jul 01, 2008 | 42.82 | 44.84 | 42.66 | 44.33 | 8,374,257 | +0.99(+2.29%) |
Jun 30, 2008 | 43.13 | 43.71 | 42.59 | 43.34 | 8,408,126 | +0.22(+0.50%) |
Jun 27, 2008 | 43.18 | 44.02 | 42.98 | 43.13 | 6,343,707 | -0.05(-0.11%) |
Jun 26, 2008 | 44.47 | 44.48 | 43.16 | 43.17 | 4,803,226 | -1.53(-3.43%) |
Jun 25, 2008 | 45.71 | 45.76 | 44.53 | 44.70 | 4,031,097 | -0.92(-2.03%) |
Jun 24, 2008 | 44.67 | 45.97 | 44.67 | 45.63 | 5,227,238 | +1.45(+3.28%) |
Jun 23, 2008 | 44.68 | 44.68 | 43.91 | 44.18 | 2,891,159 | -0.40(-0.90%) |
Jun 20, 2008 | 44.70 | 44.82 | 44.36 | 44.58 | 5,243,999 | -0.38(-0.84%) |
Jun 19, 2008 | 44.33 | 45.10 | 43.80 | 44.96 | 4,572,523 | +0.69(+1.55%) |
Jun 18, 2008 | 44.86 | 45.23 | 44.27 | 44.27 | 4,067,651 | -0.79(-1.74%) |
Jun 17, 2008 | 44.67 | 45.31 | 44.55 | 45.06 | 5,600,491 | +0.55(+1.25%) |
Jun 16, 2008 | 44.49 | 44.66 | 44.00 | 44.50 | 3,330,823 | -0.19(-0.43%) |
Jun 13, 2008 | 44.38 | 44.96 | 44.27 | 44.70 | 2,266,349 | +0.52(+1.19%) |
Jun 12, 2008 | 44.47 | 45.04 | 44.11 | 44.17 | 3,233,255 | -0.15(-0.35%) |
Jun 11, 2008 | 45.38 | 45.58 | 44.27 | 44.33 | 4,490,681 | -1.19(-2.62%) |
Jun 10, 2008 | 45.32 | 45.85 | 44.50 | 45.52 | 5,474,261 | +0.85(+1.90%) |
Jun 09, 2008 | 46.45 | 46.61 | 44.19 | 44.67 | 7,310,316 | -1.52(-3.30%) |
Jun 06, 2008 | 47.56 | 47.56 | 46.16 | 46.20 | 5,463,934 | -1.45(-3.04%) |
Jun 05, 2008 | 47.74 | 47.77 | 47.08 | 47.65 | 3,684,944 | -0.02(-0.03%) |
Jun 04, 2008 | 47.88 | 47.93 | 47.40 | 47.66 | 3,091,283 | -0.25(-0.53%) |
Jun 03, 2008 | 48.71 | 48.71 | 47.53 | 47.92 | 4,804,513 | -0.64(-1.32%) |