Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.26 | 42.38 | 41.62 | 41.75 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.98 | 42.39 | 41.55 | 42.35 | 8,557,826 | +0.55(+1.30%) |
Aug 27, 2008 | 42.15 | 42.15 | 41.32 | 41.80 | 7,263,025 | -0.03(-0.08%) |
Aug 26, 2008 | 41.80 | 41.93 | 41.22 | 41.84 | 8,237,622 | +0.03(+0.08%) |
Aug 25, 2008 | 42.56 | 42.56 | 41.68 | 41.80 | 8,906,667 | -0.90(-2.11%) |
Aug 22, 2008 | 42.21 | 43.03 | 42.21 | 42.71 | 0 | +0.75(+1.78%) |
Aug 21, 2008 | 41.70 | 42.32 | 41.68 | 41.96 | 7,626,138 | -0.08(-0.19%) |
Aug 20, 2008 | 42.18 | 42.20 | 41.72 | 42.04 | 6,870,544 | -0.02(-0.05%) |
Aug 19, 2008 | 42.42 | 42.44 | 41.92 | 42.06 | 8,383,528 | -0.56(-1.31%) |
Aug 18, 2008 | 43.02 | 43.25 | 42.45 | 42.62 | 10,326,248 | -0.23(-0.53%) |
Aug 15, 2008 | 43.18 | 43.33 | 42.58 | 42.85 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 42.19 | 43.29 | 41.75 | 42.83 | 13,807,836 | +0.55(+1.31%) |
Aug 13, 2008 | 43.10 | 43.16 | 41.71 | 42.27 | 18,384,114 | -0.78(-1.81%) |
Aug 12, 2008 | 43.91 | 44.06 | 42.84 | 43.06 | 19,522,598 | -1.35(-3.05%) |
Aug 11, 2008 | 43.80 | 45.12 | 43.61 | 44.41 | 21,934,956 | +0.19(+0.43%) |
Aug 08, 2008 | 42.01 | 44.60 | 41.45 | 44.22 | 40,893,428 | +2.57(+6.16%) |
Aug 07, 2008 | 41.68 | 42.46 | 41.28 | 41.65 | 18,680,748 | -0.19(-0.45%) |
Aug 06, 2008 | 41.68 | 42.03 | 41.36 | 41.84 | 14,389,830 | -0.13(-0.30%) |
Aug 05, 2008 | 40.93 | 42.03 | 40.86 | 41.97 | 19,802,744 | +1.20(+2.94%) |
Aug 04, 2008 | 40.29 | 41.05 | 40.25 | 40.77 | 9,012,105 | +0.53(+1.30%) |
Aug 01, 2008 | 40.29 | 40.75 | 40.03 | 40.25 | 10,644,265 | -0.01(-0.03%) |
Jul 31, 2008 | 40.54 | 41.06 | 40.19 | 40.26 | 10,336,153 | -0.44(-1.09%) |
Jul 30, 2008 | 40.44 | 40.93 | 40.34 | 40.71 | 11,483,711 | +0.51(+1.26%) |
Jul 29, 2008 | 40.20 | 40.40 | 39.04 | 40.20 | 15,063,701 | +1.29(+3.30%) |
Jul 28, 2008 | 39.53 | 39.78 | 38.85 | 38.91 | 10,801,245 | -0.58(-1.47%) |
Jul 25, 2008 | 39.45 | 40.40 | 39.29 | 39.49 | 11,804,701 | +0.19(+0.48%) |
Jul 24, 2008 | 39.53 | 39.90 | 39.06 | 39.30 | 12,514,610 | -0.87(-2.16%) |
Jul 23, 2008 | 41.21 | 41.22 | 39.41 | 40.17 | 22,346,532 | -0.31(-0.77%) |
Jul 22, 2008 | 40.07 | 40.81 | 40.07 | 40.48 | 14,289,167 | +0.25(+0.62%) |
Jul 21, 2008 | 40.64 | 41.01 | 39.86 | 40.23 | 12,793,623 | -0.46(-1.14%) |
Jul 18, 2008 | 40.68 | 41.08 | 40.34 | 40.70 | 10,778,574 | +0.05(+0.12%) |
Jul 17, 2008 | 40.27 | 41.06 | 39.74 | 40.65 | 14,081,123 | +0.14(+0.35%) |
Jul 16, 2008 | 39.41 | 40.63 | 39.19 | 40.51 | 15,169,302 | +1.08(+2.73%) |
Jul 15, 2008 | 38.73 | 40.04 | 38.60 | 39.43 | 14,221,371 | +0.32(+0.81%) |
Jul 14, 2008 | 38.99 | 39.39 | 38.73 | 39.12 | 10,455,007 | +0.52(+1.34%) |
Jul 11, 2008 | 38.97 | 39.30 | 38.51 | 38.60 | 14,555,523 | -0.75(-1.92%) |
Jul 10, 2008 | 39.82 | 39.93 | 39.15 | 39.35 | 12,971,893 | -0.55(-1.37%) |
Jul 09, 2008 | 39.53 | 40.07 | 39.24 | 39.90 | 15,681,718 | +0.49(+1.25%) |
Jul 08, 2008 | 38.85 | 39.50 | 38.60 | 39.41 | 14,421,287 | +0.78(+2.02%) |
Jul 07, 2008 | 38.67 | 39.06 | 38.14 | 38.62 | 11,897,965 | +0.11(+0.30%) |
Jul 04, 2008 | 38.79 | 38.97 | 37.88 | 38.51 | 8,664,989 | +0.00(+0.00%) |
Jul 03, 2008 | 38.79 | 38.97 | 37.88 | 38.51 | 8,664,989 | -0.16(-0.42%) |
Jul 02, 2008 | 38.65 | 39.35 | 38.50 | 38.67 | 14,650,129 | +0.09(+0.24%) |
Jul 01, 2008 | 37.62 | 38.62 | 37.40 | 38.58 | 17,952,998 | +0.72(+1.90%) |
Jun 30, 2008 | 38.18 | 38.67 | 37.39 | 37.86 | 18,219,390 | -0.19(-0.50%) |
Jun 27, 2008 | 38.13 | 38.51 | 37.15 | 38.05 | 21,203,248 | +0.03(+0.09%) |
Jun 26, 2008 | 38.71 | 39.12 | 37.98 | 38.01 | 15,542,417 | -1.08(-2.76%) |
Jun 25, 2008 | 38.61 | 39.32 | 38.23 | 39.09 | 12,317,406 | +0.69(+1.81%) |
Jun 24, 2008 | 38.75 | 38.93 | 37.76 | 38.40 | 14,401,285 | +0.01(+0.02%) |
Jun 23, 2008 | 38.89 | 39.09 | 38.34 | 38.39 | 10,445,636 | -0.26(-0.68%) |
Jun 20, 2008 | 39.23 | 39.39 | 38.62 | 38.65 | 15,484,701 | -0.80(-2.03%) |
Jun 19, 2008 | 39.10 | 39.71 | 38.97 | 39.45 | 9,000,717 | +0.26(+0.65%) |
Jun 18, 2008 | 39.70 | 40.00 | 39.09 | 39.20 | 9,279,744 | -0.67(-1.69%) |
Jun 17, 2008 | 40.58 | 40.62 | 39.78 | 39.87 | 7,878,773 | -0.49(-1.22%) |
Jun 16, 2008 | 40.03 | 40.60 | 39.99 | 40.36 | 6,713,438 | -0.01(-0.02%) |
Jun 13, 2008 | 40.14 | 40.62 | 40.00 | 40.37 | 7,475,313 | +0.41(+1.03%) |
Jun 12, 2008 | 39.72 | 40.30 | 39.68 | 39.96 | 9,298,285 | +0.40(+1.00%) |
Jun 11, 2008 | 40.25 | 40.25 | 39.49 | 39.56 | 9,821,192 | -0.69(-1.71%) |
Jun 10, 2008 | 40.14 | 40.68 | 39.74 | 40.25 | 13,488,885 | +0.31(+0.78%) |
Jun 09, 2008 | 39.30 | 40.11 | 39.06 | 39.94 | 17,328,500 | +1.59(+4.14%) |
Jun 06, 2008 | 38.85 | 38.93 | 38.27 | 38.35 | 10,938,673 | -0.74(-1.89%) |
Jun 05, 2008 | 39.03 | 39.39 | 38.90 | 39.09 | 11,458,472 | +0.05(+0.12%) |
Jun 04, 2008 | 38.67 | 39.47 | 38.67 | 39.04 | 11,288,644 | +0.28(+0.73%) |
Jun 03, 2008 | 39.53 | 39.67 | 38.52 | 38.76 | 13,646,107 | -0.67(-1.69%) |