Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.93 | 47.08 | 46.43 | 46.44 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.13 | 47.27 | 46.93 | 47.09 | 12,357,389 | +0.13(+0.28%) |
Aug 27, 2008 | 46.63 | 47.07 | 46.36 | 46.95 | 12,738,267 | +0.33(+0.71%) |
Aug 26, 2008 | 46.63 | 46.83 | 46.32 | 46.62 | 9,766,277 | -0.06(-0.13%) |
Aug 25, 2008 | 46.98 | 47.05 | 46.52 | 46.68 | 12,443,597 | -0.41(-0.87%) |
Aug 22, 2008 | 46.85 | 47.26 | 46.70 | 47.09 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.60 | 47.17 | 46.49 | 47.00 | 11,890,144 | +0.13(+0.28%) |
Aug 20, 2008 | 46.93 | 47.18 | 46.55 | 46.87 | 15,588,049 | -0.05(-0.10%) |
Aug 19, 2008 | 46.58 | 47.07 | 46.58 | 46.91 | 13,852,111 | +0.04(+0.08%) |
Aug 18, 2008 | 47.22 | 47.22 | 46.68 | 46.87 | 14,933,164 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.66 | 47.03 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.34 | 46.58 | 46.94 | 14,346,129 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.37 | 46.82 | 46.95 | 16,076,727 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.39 | 47.01 | 47.28 | 13,189,476 | +0.03(+0.06%) |
Aug 11, 2008 | 47.10 | 47.41 | 46.87 | 47.25 | 15,517,171 | +0.07(+0.15%) |
Aug 08, 2008 | 46.66 | 47.26 | 46.41 | 47.18 | 18,307,022 | +0.59(+1.27%) |
Aug 07, 2008 | 46.53 | 46.88 | 46.16 | 46.58 | 21,506,842 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.14 | 46.21 | 46.86 | 28,404,926 | +0.41(+0.88%) |
Aug 05, 2008 | 45.70 | 46.49 | 45.58 | 46.45 | 30,603,658 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.77 | 44.82 | 45.48 | 20,769,290 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.36 | 44.79 | 44.90 | 13,728,576 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.53 | 44.70 | 45.15 | 20,924,798 | +0.26(+0.57%) |
Jul 30, 2008 | 45.30 | 45.30 | 44.65 | 44.89 | 20,509,010 | -0.26(-0.58%) |
Jul 29, 2008 | 45.15 | 45.50 | 45.03 | 45.15 | 19,734,220 | +0.00(+0.00%) |
Jul 28, 2008 | 45.47 | 45.49 | 45.11 | 45.15 | 14,884,309 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,931,205 | +0.24(+0.54%) |
Jul 24, 2008 | 45.01 | 45.66 | 44.65 | 45.27 | 25,089,182 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.07 | 44.59 | 45.02 | 15,555,295 | +0.18(+0.41%) |
Jul 22, 2008 | 44.19 | 45.00 | 44.19 | 44.83 | 23,584,974 | +0.58(+1.31%) |
Jul 21, 2008 | 44.82 | 44.82 | 44.18 | 44.25 | 17,106,522 | -0.47(-1.05%) |
Jul 18, 2008 | 44.67 | 44.98 | 44.54 | 44.72 | 19,569,384 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.13 | 44.18 | 44.73 | 21,561,922 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.37 | 44.51 | 44.96 | 28,638,774 | +0.32(+0.72%) |
Jul 15, 2008 | 44.24 | 44.82 | 44.04 | 44.64 | 36,706,688 | +0.85(+1.94%) |
Jul 14, 2008 | 43.81 | 44.14 | 43.58 | 43.79 | 16,856,446 | +0.10(+0.23%) |
Jul 11, 2008 | 43.72 | 44.00 | 43.52 | 43.69 | 25,223,226 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.31 | 43.56 | 44.14 | 26,388,640 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.53 | 43.64 | 21,142,374 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.70 | 42.96 | 43.66 | 23,472,172 | +0.63(+1.47%) |
Jul 07, 2008 | 42.92 | 43.48 | 42.77 | 43.02 | 22,000,816 | +0.09(+0.20%) |
Jul 04, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.00(+0.00%) |
Jul 03, 2008 | 42.43 | 43.10 | 42.36 | 42.94 | 11,702,724 | +0.32(+0.74%) |
Jul 02, 2008 | 42.82 | 42.93 | 42.53 | 42.62 | 16,239,695 | -0.03(-0.08%) |
Jul 01, 2008 | 42.03 | 42.85 | 42.03 | 42.65 | 25,232,072 | +0.23(+0.54%) |
Jun 30, 2008 | 41.90 | 42.60 | 41.61 | 42.42 | 18,982,972 | +0.51(+1.21%) |
Jun 27, 2008 | 42.33 | 42.67 | 41.80 | 41.92 | 28,939,014 | -0.45(-1.07%) |
Jun 26, 2008 | 42.65 | 43.09 | 42.37 | 42.37 | 18,825,014 | -0.67(-1.56%) |
Jun 25, 2008 | 42.75 | 43.31 | 42.67 | 43.04 | 15,736,380 | +0.37(+0.87%) |
Jun 24, 2008 | 42.27 | 42.75 | 42.27 | 42.67 | 16,216,594 | +0.28(+0.67%) |
Jun 23, 2008 | 42.33 | 42.50 | 42.17 | 42.39 | 13,178,993 | +0.15(+0.36%) |
Jun 20, 2008 | 42.39 | 42.61 | 42.12 | 42.24 | 24,925,172 | -0.37(-0.87%) |
Jun 19, 2008 | 42.40 | 42.85 | 42.29 | 42.61 | 13,785,171 | +0.12(+0.28%) |
Jun 18, 2008 | 43.04 | 43.50 | 42.33 | 42.49 | 19,481,546 | -0.76(-1.75%) |
Jun 17, 2008 | 43.54 | 43.68 | 43.19 | 43.25 | 11,077,207 | -0.16(-0.38%) |
Jun 16, 2008 | 43.49 | 43.62 | 43.19 | 43.41 | 12,109,453 | -0.28(-0.65%) |
Jun 13, 2008 | 43.37 | 43.76 | 43.35 | 43.70 | 13,555,715 | +0.38(+0.88%) |
Jun 12, 2008 | 43.02 | 43.41 | 42.96 | 43.31 | 14,776,770 | +0.32(+0.75%) |
Jun 11, 2008 | 43.20 | 43.42 | 42.93 | 42.99 | 15,761,070 | -0.28(-0.64%) |
Jun 10, 2008 | 43.44 | 43.47 | 43.00 | 43.27 | 15,423,905 | -0.01(-0.02%) |
Jun 09, 2008 | 43.44 | 43.65 | 43.06 | 43.27 | 13,188,220 | -0.09(-0.20%) |
Jun 06, 2008 | 43.90 | 44.02 | 43.31 | 43.36 | 21,637,500 | -0.79(-1.79%) |
Jun 05, 2008 | 43.95 | 44.24 | 43.85 | 44.15 | 13,163,761 | +0.27(+0.62%) |
Jun 04, 2008 | 43.98 | 44.14 | 43.70 | 43.88 | 13,592,833 | -0.14(-0.31%) |
Jun 03, 2008 | 43.92 | 44.20 | 43.81 | 44.02 | 17,233,012 | +0.16(+0.38%) |