Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 49.32 | 49.45 | 48.46 | 48.81 | 0 | -0.58(-1.18%) |
Aug 28, 2008 | 48.23 | 49.86 | 47.84 | 49.39 | 5,975,573 | +1.35(+2.82%) |
Aug 27, 2008 | 47.33 | 48.54 | 47.05 | 48.03 | 5,416,473 | +0.79(+1.67%) |
Aug 26, 2008 | 47.71 | 47.94 | 46.80 | 47.24 | 6,029,559 | -0.45(-0.95%) |
Aug 25, 2008 | 48.32 | 48.75 | 47.33 | 47.70 | 6,149,807 | -1.10(-2.26%) |
Aug 22, 2008 | 47.60 | 48.92 | 47.28 | 48.80 | 7,375,473 | +1.49(+3.15%) |
Aug 21, 2008 | 46.88 | 47.49 | 46.31 | 47.31 | 5,438,058 | +0.25(+0.54%) |
Aug 20, 2008 | 46.89 | 47.62 | 46.31 | 47.06 | 5,325,107 | +0.19(+0.41%) |
Aug 19, 2008 | 47.26 | 47.79 | 46.62 | 46.86 | 10,882,134 | -0.51(-1.08%) |
Aug 18, 2008 | 48.02 | 48.55 | 47.03 | 47.38 | 6,595,138 | -0.60(-1.26%) |
Aug 15, 2008 | 48.22 | 48.64 | 47.51 | 47.98 | 0 | -0.24(-0.49%) |
Aug 14, 2008 | 47.45 | 48.71 | 47.24 | 48.22 | 12,568,165 | +0.38(+0.79%) |
Aug 13, 2008 | 49.19 | 49.31 | 47.65 | 47.84 | 12,070,540 | -1.24(-2.53%) |
Aug 12, 2008 | 49.80 | 49.84 | 48.81 | 49.08 | 8,626,584 | -0.51(-1.04%) |
Aug 11, 2008 | 50.54 | 50.55 | 49.29 | 49.60 | 9,230,702 | -0.92(-1.83%) |
Aug 08, 2008 | 48.29 | 51.18 | 47.88 | 50.52 | 13,551,222 | +2.36(+4.90%) |
Aug 07, 2008 | 48.43 | 49.27 | 48.13 | 48.16 | 9,925,596 | -0.53(-1.09%) |
Aug 06, 2008 | 48.32 | 49.15 | 47.65 | 48.69 | 8,381,849 | +0.15(+0.31%) |
Aug 05, 2008 | 46.06 | 48.90 | 46.05 | 48.54 | 12,010,021 | +2.86(+6.26%) |
Aug 04, 2008 | 46.22 | 46.40 | 45.51 | 45.68 | 8,159,566 | -0.48(-1.05%) |
Aug 01, 2008 | 45.70 | 46.37 | 45.24 | 46.16 | 9,425,289 | +0.67(+1.47%) |
Jul 31, 2008 | 46.90 | 46.90 | 45.42 | 45.49 | 14,218,601 | -2.02(-4.25%) |
Jul 30, 2008 | 47.34 | 47.59 | 46.90 | 47.51 | 8,074,210 | +0.45(+0.96%) |
Jul 29, 2008 | 47.06 | 47.27 | 46.39 | 47.06 | 7,550,002 | +0.65(+1.40%) |
Jul 28, 2008 | 47.51 | 47.69 | 46.35 | 46.41 | 8,399,431 | -1.11(-2.33%) |
Jul 25, 2008 | 46.90 | 47.75 | 46.41 | 47.52 | 12,314,016 | +0.97(+2.08%) |
Jul 24, 2008 | 48.84 | 49.20 | 46.19 | 46.55 | 18,881,692 | -3.12(-6.28%) |
Jul 23, 2008 | 50.12 | 50.63 | 48.85 | 49.67 | 14,834,631 | -1.89(-3.67%) |
Jul 22, 2008 | 51.06 | 51.74 | 50.44 | 51.56 | 8,267,560 | +0.76(+1.49%) |
Jul 21, 2008 | 51.00 | 51.30 | 50.10 | 50.80 | 6,750,727 | +0.07(+0.15%) |
Jul 18, 2008 | 49.96 | 50.88 | 49.54 | 50.73 | 11,353,209 | +0.91(+1.82%) |
Jul 17, 2008 | 49.17 | 50.04 | 48.43 | 49.82 | 9,533,982 | +1.00(+2.04%) |
Jul 16, 2008 | 47.58 | 48.90 | 47.27 | 48.82 | 7,581,355 | +1.27(+2.66%) |
Jul 15, 2008 | 46.20 | 47.91 | 46.17 | 47.56 | 10,645,454 | +0.51(+1.09%) |
Jul 14, 2008 | 47.94 | 47.94 | 46.63 | 47.04 | 7,448,908 | -0.07(-0.14%) |
Jul 11, 2008 | 48.65 | 48.65 | 46.80 | 47.11 | 13,146,885 | -2.02(-4.11%) |
Jul 10, 2008 | 49.10 | 49.51 | 48.40 | 49.13 | 9,811,172 | +0.30(+0.61%) |
Jul 09, 2008 | 49.18 | 50.05 | 48.63 | 48.83 | 12,915,242 | -0.25(-0.50%) |
Jul 08, 2008 | 47.97 | 49.13 | 47.80 | 49.07 | 8,986,232 | +1.21(+2.54%) |
Jul 07, 2008 | 48.14 | 48.90 | 47.33 | 47.86 | 8,295,118 | -0.13(-0.28%) |
Jul 04, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.42(+0.89%) |
Jul 02, 2008 | 49.00 | 49.13 | 47.57 | 47.57 | 13,615,991 | -1.15(-2.37%) |
Jul 01, 2008 | 48.35 | 49.30 | 48.06 | 48.73 | 13,108,135 | -0.20(-0.41%) |
Jun 30, 2008 | 49.60 | 49.69 | 48.80 | 48.93 | 11,501,408 | -0.89(-1.79%) |
Jun 27, 2008 | 50.43 | 50.57 | 49.42 | 49.82 | 13,928,720 | -0.96(-1.89%) |
Jun 26, 2008 | 51.18 | 52.40 | 50.66 | 50.78 | 14,754,641 | -1.06(-2.05%) |
Jun 25, 2008 | 53.81 | 54.19 | 51.49 | 51.84 | 28,359,852 | -3.83(-6.89%) |
Jun 24, 2008 | 56.01 | 56.29 | 55.19 | 55.68 | 6,648,727 | -0.60(-1.06%) |
Jun 23, 2008 | 56.75 | 56.94 | 55.92 | 56.27 | 5,422,148 | -0.18(-0.32%) |
Jun 20, 2008 | 57.92 | 57.92 | 56.33 | 56.45 | 11,912,711 | -0.83(-1.46%) |
Jun 19, 2008 | 55.87 | 57.48 | 55.60 | 57.29 | 10,127,722 | +1.71(+3.08%) |
Jun 18, 2008 | 54.62 | 56.83 | 54.62 | 55.57 | 15,494,312 | +0.20(+0.36%) |
Jun 17, 2008 | 56.12 | 56.21 | 54.95 | 55.37 | 8,736,095 | -0.48(-0.85%) |
Jun 16, 2008 | 55.66 | 56.17 | 55.11 | 55.85 | 4,675,984 | -0.07(-0.13%) |
Jun 13, 2008 | 55.66 | 56.20 | 55.37 | 55.92 | 8,176,636 | +0.74(+1.35%) |
Jun 12, 2008 | 55.10 | 57.36 | 54.93 | 55.18 | 13,157,141 | +0.60(+1.11%) |
Jun 11, 2008 | 54.67 | 54.92 | 54.29 | 54.58 | 8,791,261 | -0.27(-0.49%) |
Jun 10, 2008 | 54.76 | 55.17 | 54.17 | 54.84 | 7,622,865 | -0.21(-0.38%) |
Jun 09, 2008 | 54.64 | 55.18 | 54.45 | 55.05 | 8,904,566 | +0.59(+1.08%) |
Jun 06, 2008 | 56.98 | 57.00 | 54.35 | 54.46 | 17,175,612 | -3.09(-5.37%) |
Jun 05, 2008 | 58.21 | 58.22 | 57.17 | 57.55 | 7,774,253 | -0.53(-0.91%) |
Jun 04, 2008 | 57.73 | 58.68 | 57.68 | 58.08 | 9,067,414 | -0.07(-0.13%) |
Jun 03, 2008 | 60.67 | 60.90 | 57.55 | 58.16 | 13,680,909 | -2.26(-3.73%) |