Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.61 | 47.12 | 45.92 | 46.12 | 133,272,096 | -0.99(-2.10%) |
Aug 28, 2008 | 46.92 | 47.28 | 46.83 | 47.11 | 112,704,464 | +0.38(+0.81%) |
Aug 27, 2008 | 46.45 | 47.09 | 46.29 | 46.73 | 108,477,728 | +0.30(+0.65%) |
Aug 26, 2008 | 46.51 | 46.77 | 46.12 | 46.43 | 107,225,856 | -0.06(-0.13%) |
Aug 25, 2008 | 47.15 | 47.21 | 46.37 | 46.49 | 128,050,696 | -1.00(-2.11%) |
Aug 22, 2008 | 47.12 | 47.68 | 47.08 | 47.49 | 96,525,456 | +0.62(+1.32%) |
Aug 21, 2008 | 46.73 | 47.08 | 46.38 | 46.87 | 118,914,608 | -0.22(-0.47%) |
Aug 20, 2008 | 47.36 | 47.56 | 46.74 | 47.09 | 155,430,224 | +0.08(+0.17%) |
Aug 19, 2008 | 47.36 | 47.59 | 46.75 | 47.01 | 155,405,584 | -0.59(-1.24%) |
Aug 18, 2008 | 48.29 | 48.31 | 47.26 | 47.60 | 151,313,680 | -0.56(-1.16%) |
Aug 15, 2008 | 48.35 | 48.57 | 47.96 | 48.16 | 123,115,984 | -0.09(-0.19%) |
Aug 14, 2008 | 47.54 | 48.46 | 47.49 | 48.25 | 158,034,416 | +0.55(+1.15%) |
Aug 13, 2008 | 47.74 | 48.12 | 47.25 | 47.70 | 169,648,288 | -0.10(-0.21%) |
Aug 12, 2008 | 47.76 | 48.16 | 47.51 | 47.80 | 140,549,936 | +0.05(+0.10%) |
Aug 11, 2008 | 47.30 | 48.28 | 47.14 | 47.75 | 157,242,368 | +0.43(+0.91%) |
Aug 08, 2008 | 46.25 | 47.44 | 46.15 | 47.32 | 143,025,776 | +1.05(+2.27%) |
Aug 07, 2008 | 46.35 | 46.85 | 46.08 | 46.27 | 152,731,872 | -0.36(-0.77%) |
Aug 06, 2008 | 45.93 | 46.81 | 45.58 | 46.63 | 133,386,288 | +0.70(+1.52%) |
Aug 05, 2008 | 44.90 | 45.97 | 44.84 | 45.93 | 151,551,776 | +1.50(+3.38%) |
Aug 04, 2008 | 44.87 | 44.92 | 44.30 | 44.43 | 116,233,152 | -0.45(-1.00%) |
Aug 01, 2008 | 45.52 | 45.55 | 44.40 | 44.88 | 180,350,880 | -0.58(-1.28%) |
Jul 31, 2008 | 45.11 | 46.15 | 45.02 | 45.46 | 180,691,056 | -0.11(-0.24%) |
Jul 30, 2008 | 45.46 | 45.82 | 44.88 | 45.57 | 165,601,008 | +0.23(+0.51%) |
Jul 29, 2008 | 45.34 | 45.54 | 44.57 | 45.34 | 142,260,960 | +0.92(+2.07%) |
Jul 28, 2008 | 45.27 | 45.52 | 44.21 | 44.42 | 123,906,424 | -0.85(-1.88%) |
Jul 25, 2008 | 44.98 | 45.48 | 44.76 | 45.27 | 111,583,272 | +0.58(+1.30%) |
Jul 24, 2008 | 45.59 | 45.61 | 44.65 | 44.69 | 145,455,184 | -0.68(-1.50%) |
Jul 23, 2008 | 44.84 | 45.89 | 44.72 | 45.37 | 169,072,512 | +0.59(+1.32%) |
Jul 22, 2008 | 44.02 | 44.81 | 43.86 | 44.78 | 152,487,456 | +0.00(+0.00%) |
Jul 21, 2008 | 45.00 | 45.19 | 44.49 | 44.78 | 127,680,208 | +0.19(+0.43%) |
Jul 18, 2008 | 45.17 | 45.17 | 44.59 | 44.59 | 160,642,560 | -1.05(-2.30%) |
Jul 17, 2008 | 45.56 | 45.82 | 44.98 | 45.64 | 195,330,176 | +0.30(+0.66%) |
Jul 16, 2008 | 44.30 | 45.38 | 43.92 | 45.34 | 186,004,448 | +1.10(+2.49%) |
Jul 15, 2008 | 44.01 | 44.93 | 43.30 | 44.24 | 283,790,048 | +0.01(+0.02%) |
Jul 14, 2008 | 45.13 | 45.18 | 44.07 | 44.23 | 177,320,880 | -0.33(-0.74%) |
Jul 11, 2008 | 44.81 | 45.27 | 43.85 | 44.56 | 265,428,160 | -0.72(-1.59%) |
Jul 10, 2008 | 44.82 | 45.42 | 44.38 | 45.28 | 238,742,768 | +0.53(+1.18%) |
Jul 09, 2008 | 45.96 | 46.03 | 44.73 | 44.75 | 168,381,392 | -1.22(-2.65%) |
Jul 08, 2008 | 44.95 | 46.01 | 44.77 | 45.97 | 206,183,408 | +1.07(+2.38%) |
Jul 07, 2008 | 45.05 | 45.46 | 44.24 | 44.90 | 180,970,896 | +0.27(+0.60%) |
Jul 04, 2008 | 44.98 | 45.08 | 44.28 | 44.63 | 123,118,208 | +0.00(+0.00%) |
Jul 03, 2008 | 44.98 | 45.08 | 44.28 | 44.63 | 123,118,208 | -0.08(-0.18%) |
Jul 02, 2008 | 45.96 | 46.13 | 44.64 | 44.71 | 200,005,024 | -1.10(-2.40%) |
Jul 01, 2008 | 44.86 | 45.86 | 44.68 | 45.81 | 245,498,784 | +0.64(+1.42%) |
Jun 30, 2008 | 45.53 | 45.83 | 45.15 | 45.17 | 132,962,272 | -0.48(-1.05%) |
Jun 27, 2008 | 45.58 | 45.90 | 44.97 | 45.65 | 181,316,736 | +0.00(+0.00%) |
Jun 26, 2008 | 46.70 | 46.70 | 45.64 | 45.65 | 189,899,632 | -1.92(-4.04%) |
Jun 25, 2008 | 47.01 | 48.00 | 46.94 | 47.57 | 179,621,440 | +0.76(+1.62%) |
Jun 24, 2008 | 46.83 | 47.37 | 46.41 | 46.81 | 178,277,184 | -0.24(-0.51%) |
Jun 23, 2008 | 47.62 | 47.74 | 46.98 | 47.05 | 131,498,248 | -0.37(-0.78%) |
Jun 20, 2008 | 48.34 | 48.35 | 47.21 | 47.42 | 197,404,768 | -1.35(-2.77%) |
Jun 19, 2008 | 47.92 | 49.01 | 47.61 | 48.77 | 221,314,080 | +0.75(+1.56%) |
Jun 18, 2008 | 48.26 | 48.45 | 47.83 | 48.02 | 169,307,952 | -0.52(-1.07%) |
Jun 17, 2008 | 48.95 | 49.06 | 48.47 | 48.54 | 122,929,968 | -0.26(-0.53%) |
Jun 16, 2008 | 48.12 | 49.02 | 48.07 | 48.80 | 136,321,552 | +0.43(+0.89%) |
Jun 13, 2008 | 47.70 | 48.47 | 47.46 | 48.37 | 167,844,896 | +0.95(+2.00%) |
Jun 12, 2008 | 47.71 | 48.11 | 47.00 | 47.42 | 189,848,544 | +0.04(+0.08%) |
Jun 11, 2008 | 48.45 | 48.52 | 47.35 | 47.38 | 170,284,032 | -1.16(-2.39%) |
Jun 10, 2008 | 48.50 | 48.94 | 48.16 | 48.54 | 162,731,216 | -0.23(-0.47%) |
Jun 09, 2008 | 49.11 | 49.19 | 47.95 | 48.77 | 208,866,672 | -0.26(-0.53%) |
Jun 06, 2008 | 50.11 | 50.21 | 49.02 | 49.03 | 189,097,696 | -1.52(-3.01%) |
Jun 05, 2008 | 49.87 | 50.61 | 49.70 | 50.55 | 126,635,656 | +0.79(+1.59%) |
Jun 04, 2008 | 48.97 | 50.10 | 48.94 | 49.76 | 174,896,000 | +0.63(+1.28%) |
Jun 03, 2008 | 49.59 | 49.90 | 48.67 | 49.13 | 167,642,096 | -0.27(-0.55%) |