Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.97 | 44.01 | 42.75 | 42.83 | 6,947,121 | -1.48(-3.34%) |
Aug 28, 2008 | 44.27 | 44.74 | 44.07 | 44.31 | 4,067,327 | +0.16(+0.36%) |
Aug 27, 2008 | 43.50 | 44.61 | 43.46 | 44.15 | 3,737,810 | +0.79(+1.82%) |
Aug 26, 2008 | 43.73 | 43.84 | 43.12 | 43.36 | 5,226,590 | -0.31(-0.71%) |
Aug 25, 2008 | 44.52 | 44.75 | 43.50 | 43.67 | 4,250,641 | -1.24(-2.76%) |
Aug 22, 2008 | 44.88 | 45.09 | 44.50 | 44.91 | 4,088,796 | +0.40(+0.90%) |
Aug 21, 2008 | 43.76 | 44.78 | 43.44 | 44.51 | 5,308,806 | +0.23(+0.52%) |
Aug 20, 2008 | 44.03 | 44.72 | 43.66 | 44.28 | 4,017,755 | +0.55(+1.26%) |
Aug 19, 2008 | 43.97 | 44.75 | 43.40 | 43.73 | 5,217,910 | -0.37(-0.84%) |
Aug 18, 2008 | 44.79 | 44.97 | 43.75 | 44.10 | 7,454,491 | -1.01(-2.24%) |
Aug 15, 2008 | 45.56 | 45.87 | 44.65 | 45.11 | 4,433,124 | -0.25(-0.55%) |
Aug 14, 2008 | 45.48 | 45.69 | 45.01 | 45.36 | 6,526,021 | -0.53(-1.15%) |
Aug 13, 2008 | 45.62 | 46.44 | 45.42 | 45.89 | 5,299,397 | +0.27(+0.59%) |
Aug 12, 2008 | 45.91 | 46.44 | 45.54 | 45.62 | 8,001,984 | -0.27(-0.59%) |
Aug 11, 2008 | 45.15 | 46.04 | 44.82 | 45.89 | 6,081,107 | +0.74(+1.64%) |
Aug 08, 2008 | 43.40 | 45.34 | 43.34 | 45.15 | 8,615,721 | +1.93(+4.47%) |
Aug 07, 2008 | 43.07 | 43.95 | 42.93 | 43.22 | 5,956,639 | -0.31(-0.71%) |
Aug 06, 2008 | 43.10 | 43.77 | 42.61 | 43.53 | 6,197,867 | +0.19(+0.44%) |
Aug 05, 2008 | 41.35 | 43.41 | 41.33 | 43.34 | 8,839,029 | +2.05(+4.96%) |
Aug 04, 2008 | 41.44 | 41.64 | 40.61 | 41.29 | 3,643,327 | +0.07(+0.17%) |
Aug 01, 2008 | 41.78 | 41.78 | 40.28 | 41.22 | 5,907,860 | -0.13(-0.31%) |
Jul 31, 2008 | 40.93 | 41.93 | 40.58 | 41.35 | 6,238,510 | +0.13(+0.32%) |
Jul 30, 2008 | 41.34 | 41.68 | 40.62 | 41.22 | 4,989,127 | +0.21(+0.51%) |
Jul 29, 2008 | 41.01 | 41.32 | 40.17 | 41.01 | 5,805,078 | +1.05(+2.63%) |
Jul 28, 2008 | 40.80 | 41.05 | 39.72 | 39.96 | 3,895,759 | -0.94(-2.30%) |
Jul 25, 2008 | 41.07 | 41.42 | 40.60 | 40.90 | 5,147,646 | +0.18(+0.44%) |
Jul 24, 2008 | 41.00 | 41.27 | 40.43 | 40.72 | 5,532,954 | -1.10(-2.63%) |
Jul 23, 2008 | 40.72 | 42.34 | 40.63 | 41.82 | 10,084,955 | +1.52(+3.77%) |
Jul 22, 2008 | 40.90 | 40.96 | 39.60 | 40.30 | 9,957,113 | -0.86(-2.09%) |
Jul 21, 2008 | 41.87 | 41.94 | 40.70 | 41.16 | 5,162,024 | -0.82(-1.95%) |
Jul 18, 2008 | 41.17 | 42.19 | 40.75 | 41.98 | 6,190,434 | +0.44(+1.06%) |
Jul 17, 2008 | 40.93 | 41.71 | 40.65 | 41.54 | 5,148,204 | +0.49(+1.19%) |
Jul 16, 2008 | 39.77 | 41.10 | 39.50 | 41.05 | 6,940,443 | +1.22(+3.06%) |
Jul 15, 2008 | 39.09 | 40.53 | 37.75 | 39.83 | 10,799,044 | +1.45(+3.78%) |
Jul 14, 2008 | 39.88 | 39.88 | 38.37 | 38.38 | 6,995,551 | -0.86(-2.19%) |
Jul 11, 2008 | 39.10 | 40.20 | 38.69 | 39.24 | 6,971,413 | -0.37(-0.93%) |
Jul 10, 2008 | 38.29 | 39.76 | 38.23 | 39.61 | 7,147,555 | +1.38(+3.61%) |
Jul 09, 2008 | 39.49 | 39.74 | 38.23 | 38.23 | 6,352,916 | -1.41(-3.56%) |
Jul 08, 2008 | 39.46 | 39.78 | 38.73 | 39.64 | 8,355,866 | -0.08(-0.20%) |
Jul 07, 2008 | 39.79 | 40.86 | 38.81 | 39.72 | 8,570,619 | -0.67(-1.66%) |
Jul 04, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.00(+0.00%) |
Jul 03, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.58(+1.46%) |
Jul 02, 2008 | 40.54 | 41.30 | 39.81 | 39.81 | 7,182,807 | -0.57(-1.41%) |
Jul 01, 2008 | 39.23 | 40.41 | 39.00 | 40.38 | 10,247,354 | +0.99(+2.51%) |
Jun 30, 2008 | 39.72 | 39.99 | 39.28 | 39.39 | 6,542,210 | -0.41(-1.03%) |
Jun 27, 2008 | 40.94 | 40.94 | 39.50 | 39.80 | 11,799,698 | -1.03(-2.52%) |
Jun 26, 2008 | 41.89 | 41.93 | 40.78 | 40.83 | 7,004,420 | -1.51(-3.57%) |
Jun 25, 2008 | 41.78 | 42.70 | 41.50 | 42.34 | 6,023,204 | +0.96(+2.32%) |
Jun 24, 2008 | 40.86 | 41.81 | 40.70 | 41.38 | 6,783,558 | +1.01(+2.50%) |
Jun 23, 2008 | 40.90 | 40.91 | 40.12 | 40.37 | 4,999,133 | -0.18(-0.44%) |
Jun 20, 2008 | 41.54 | 41.76 | 40.33 | 40.55 | 8,423,141 | -1.45(-3.45%) |
Jun 19, 2008 | 40.78 | 42.19 | 40.34 | 42.00 | 5,714,696 | +1.06(+2.59%) |
Jun 18, 2008 | 40.81 | 41.54 | 40.71 | 40.94 | 6,306,396 | -0.46(-1.11%) |
Jun 17, 2008 | 41.83 | 42.65 | 41.36 | 41.40 | 9,027,525 | -1.45(-3.38%) |
Jun 16, 2008 | 42.32 | 43.11 | 42.08 | 42.85 | 6,768,215 | +0.14(+0.33%) |
Jun 13, 2008 | 41.92 | 43.15 | 41.73 | 42.71 | 6,346,169 | +1.72(+4.20%) |
Jun 12, 2008 | 40.88 | 41.59 | 40.60 | 40.99 | 5,353,481 | +0.22(+0.54%) |
Jun 11, 2008 | 41.55 | 41.94 | 40.65 | 40.77 | 6,523,197 | -0.97(-2.32%) |
Jun 10, 2008 | 41.65 | 42.36 | 41.47 | 41.74 | 5,694,334 | -0.73(-1.72%) |
Jun 09, 2008 | 42.58 | 42.75 | 41.66 | 42.47 | 4,553,694 | +0.17(+0.40%) |
Jun 06, 2008 | 43.60 | 43.60 | 42.30 | 42.30 | 5,927,861 | -1.59(-3.62%) |
Jun 05, 2008 | 43.48 | 44.01 | 42.80 | 43.89 | 7,158,647 | -0.36(-0.81%) |
Jun 04, 2008 | 43.60 | 44.66 | 43.31 | 44.25 | 4,684,686 | +0.72(+1.65%) |
Jun 03, 2008 | 43.42 | 44.21 | 43.00 | 43.53 | 5,405,006 | +0.07(+0.16%) |