Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 45.03 | 45.33 | 44.43 | 44.44 | 0 | -0.83(-1.83%) |
Aug 28, 2008 | 44.58 | 45.44 | 44.45 | 45.27 | 3,937,158 | +0.93(+2.10%) |
Aug 27, 2008 | 44.09 | 44.57 | 43.75 | 44.34 | 2,951,392 | +0.45(+1.03%) |
Aug 26, 2008 | 43.73 | 44.48 | 43.50 | 43.89 | 3,753,627 | +0.21(+0.48%) |
Aug 25, 2008 | 44.78 | 44.80 | 43.42 | 43.68 | 4,238,191 | -1.11(-2.48%) |
Aug 22, 2008 | 44.35 | 45.08 | 44.25 | 44.79 | 0 | +0.63(+1.43%) |
Aug 21, 2008 | 43.75 | 44.42 | 43.27 | 44.16 | 3,079,704 | +0.14(+0.32%) |
Aug 20, 2008 | 44.15 | 44.30 | 43.52 | 44.02 | 4,296,339 | -0.21(-0.47%) |
Aug 19, 2008 | 44.55 | 44.78 | 44.07 | 44.23 | 3,881,571 | -0.51(-1.14%) |
Aug 18, 2008 | 45.75 | 46.00 | 44.46 | 44.74 | 5,331,564 | -0.96(-2.10%) |
Aug 15, 2008 | 45.31 | 45.87 | 45.23 | 45.70 | 0 | +0.46(+1.02%) |
Aug 14, 2008 | 44.89 | 45.68 | 44.35 | 45.24 | 4,907,982 | +0.10(+0.22%) |
Aug 13, 2008 | 45.54 | 45.56 | 44.57 | 45.14 | 6,820,557 | -0.65(-1.42%) |
Aug 12, 2008 | 46.04 | 46.53 | 45.65 | 45.79 | 5,505,403 | -0.59(-1.27%) |
Aug 11, 2008 | 45.33 | 46.66 | 44.75 | 46.38 | 7,882,779 | +1.07(+2.36%) |
Aug 08, 2008 | 43.36 | 45.46 | 43.16 | 45.31 | 7,141,733 | +1.95(+4.50%) |
Aug 07, 2008 | 43.72 | 44.12 | 43.33 | 43.36 | 5,993,394 | -0.65(-1.48%) |
Aug 06, 2008 | 43.84 | 44.49 | 43.46 | 44.01 | 4,626,070 | +0.08(+0.18%) |
Aug 05, 2008 | 42.31 | 43.97 | 42.31 | 43.93 | 8,180,187 | +1.77(+4.20%) |
Aug 04, 2008 | 43.35 | 43.48 | 42.11 | 42.16 | 5,477,316 | -1.15(-2.66%) |
Aug 01, 2008 | 43.80 | 44.14 | 43.22 | 43.31 | 4,876,711 | -0.50(-1.14%) |
Jul 31, 2008 | 44.02 | 44.81 | 43.69 | 43.81 | 6,508,541 | -0.46(-1.04%) |
Jul 30, 2008 | 43.72 | 44.48 | 43.63 | 44.27 | 6,166,251 | +0.71(+1.63%) |
Jul 29, 2008 | 43.56 | 43.74 | 42.80 | 43.56 | 5,891,518 | +0.67(+1.56%) |
Jul 28, 2008 | 43.74 | 43.77 | 42.83 | 42.89 | 4,992,627 | -0.92(-2.10%) |
Jul 25, 2008 | 44.61 | 44.64 | 43.60 | 43.81 | 6,531,123 | -0.36(-0.82%) |
Jul 24, 2008 | 45.02 | 45.50 | 44.05 | 44.17 | 7,959,495 | -0.85(-1.89%) |
Jul 23, 2008 | 45.75 | 45.75 | 44.87 | 45.02 | 8,014,516 | -0.19(-0.42%) |
Jul 22, 2008 | 44.33 | 45.44 | 44.20 | 45.21 | 8,785,545 | +1.16(+2.63%) |
Jul 21, 2008 | 44.50 | 44.50 | 43.52 | 44.05 | 7,664,578 | -0.15(-0.34%) |
Jul 18, 2008 | 44.57 | 44.81 | 43.71 | 44.20 | 10,000,132 | +0.27(+0.61%) |
Jul 17, 2008 | 42.27 | 44.05 | 42.00 | 43.93 | 11,400,649 | +1.80(+4.27%) |
Jul 16, 2008 | 41.16 | 42.18 | 40.45 | 42.13 | 8,528,026 | +0.97(+2.36%) |
Jul 15, 2008 | 40.50 | 41.82 | 40.43 | 41.16 | 8,517,409 | +0.18(+0.44%) |
Jul 14, 2008 | 41.85 | 41.94 | 40.70 | 40.98 | 6,609,998 | -0.49(-1.18%) |
Jul 11, 2008 | 41.44 | 41.64 | 40.54 | 41.47 | 8,891,317 | -0.04(-0.10%) |
Jul 10, 2008 | 41.06 | 42.10 | 40.99 | 41.51 | 10,062,098 | +0.59(+1.44%) |
Jul 09, 2008 | 42.02 | 42.23 | 40.87 | 40.92 | 6,157,231 | -0.97(-2.32%) |
Jul 08, 2008 | 41.47 | 41.95 | 40.95 | 41.89 | 8,096,693 | +0.37(+0.89%) |
Jul 07, 2008 | 42.14 | 42.33 | 41.10 | 41.52 | 8,545,549 | -0.28(-0.67%) |
Jul 04, 2008 | 41.60 | 42.27 | 41.06 | 41.80 | 5,794,625 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.27 | 41.06 | 41.80 | 5,794,625 | +0.15(+0.36%) |
Jul 02, 2008 | 42.90 | 43.20 | 41.63 | 41.65 | 8,938,062 | -0.99(-2.32%) |
Jul 01, 2008 | 42.43 | 42.76 | 41.92 | 42.64 | 9,007,260 | -0.25(-0.58%) |
Jun 30, 2008 | 42.86 | 43.31 | 42.58 | 42.89 | 7,596,384 | +0.20(+0.47%) |
Jun 27, 2008 | 42.82 | 42.84 | 42.36 | 42.69 | 9,967,335 | -0.13(-0.30%) |
Jun 26, 2008 | 43.70 | 43.94 | 42.82 | 42.82 | 7,265,641 | -1.29(-2.92%) |
Jun 25, 2008 | 44.10 | 44.39 | 43.63 | 44.11 | 10,196,380 | +0.15(+0.34%) |
Jun 24, 2008 | 45.30 | 45.48 | 43.87 | 43.96 | 10,871,571 | -1.51(-3.32%) |
Jun 23, 2008 | 46.52 | 46.79 | 45.45 | 45.47 | 6,334,140 | -0.76(-1.64%) |
Jun 20, 2008 | 47.25 | 47.32 | 46.09 | 46.23 | 11,173,019 | -1.17(-2.47%) |
Jun 19, 2008 | 46.50 | 47.70 | 46.45 | 47.40 | 6,453,681 | +0.78(+1.67%) |
Jun 18, 2008 | 46.94 | 47.48 | 46.28 | 46.62 | 5,525,708 | -0.53(-1.12%) |
Jun 17, 2008 | 47.28 | 47.80 | 47.07 | 47.15 | 5,791,893 | +0.02(+0.04%) |
Jun 16, 2008 | 47.04 | 47.39 | 46.50 | 47.13 | 6,659,426 | -0.07(-0.15%) |
Jun 13, 2008 | 46.52 | 47.47 | 46.52 | 47.20 | 5,338,485 | +0.89(+1.92%) |
Jun 12, 2008 | 46.10 | 46.88 | 46.00 | 46.31 | 6,403,492 | +0.42(+0.92%) |
Jun 11, 2008 | 45.68 | 46.66 | 45.53 | 45.89 | 7,698,459 | +0.17(+0.37%) |
Jun 10, 2008 | 45.49 | 46.04 | 45.17 | 45.72 | 8,696,207 | -0.49(-1.06%) |
Jun 09, 2008 | 46.91 | 46.91 | 45.89 | 46.21 | 6,183,442 | -0.11(-0.24%) |
Jun 06, 2008 | 47.24 | 47.31 | 46.30 | 46.32 | 7,246,405 | -1.41(-2.95%) |
Jun 05, 2008 | 46.85 | 47.80 | 46.54 | 47.73 | 6,509,656 | +0.96(+2.05%) |
Jun 04, 2008 | 46.56 | 47.17 | 46.44 | 46.77 | 5,909,128 | +0.13(+0.28%) |
Jun 03, 2008 | 47.11 | 47.56 | 46.23 | 46.64 | 6,252,027 | -0.40(-0.85%) |