Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.91 | 41.32 | 40.61 | 40.66 | 5,114,656 | -0.37(-0.90%) |
Aug 28, 2008 | 40.47 | 41.27 | 40.33 | 41.03 | 5,050,615 | +0.75(+1.86%) |
Aug 27, 2008 | 39.80 | 40.59 | 39.41 | 40.28 | 5,616,460 | +0.46(+1.15%) |
Aug 26, 2008 | 39.57 | 39.92 | 39.36 | 39.83 | 6,203,621 | -0.04(-0.11%) |
Aug 25, 2008 | 39.99 | 40.28 | 39.62 | 39.87 | 5,984,496 | -0.41(-1.02%) |
Aug 22, 2008 | 39.58 | 40.42 | 39.58 | 40.28 | 5,764,274 | +0.84(+2.14%) |
Aug 21, 2008 | 39.39 | 39.55 | 38.68 | 39.44 | 5,838,465 | -0.56(-1.40%) |
Aug 20, 2008 | 40.64 | 41.08 | 39.54 | 40.00 | 8,103,480 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.30 | 40.52 | 40.59 | 8,766,498 | -0.82(-1.99%) |
Aug 18, 2008 | 42.02 | 42.12 | 41.17 | 41.41 | 6,353,510 | -0.53(-1.27%) |
Aug 15, 2008 | 41.86 | 42.40 | 41.63 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.76 | 41.91 | 40.43 | 41.60 | 7,480,801 | +0.63(+1.53%) |
Aug 13, 2008 | 40.96 | 41.23 | 40.27 | 40.97 | 6,261,856 | -0.21(-0.51%) |
Aug 12, 2008 | 41.15 | 41.63 | 40.96 | 41.18 | 5,667,273 | -0.37(-0.89%) |
Aug 11, 2008 | 41.51 | 42.07 | 40.93 | 41.55 | 8,288,866 | -0.12(-0.29%) |
Aug 08, 2008 | 40.33 | 41.87 | 40.33 | 41.67 | 10,050,606 | +1.55(+3.86%) |
Aug 07, 2008 | 40.16 | 40.73 | 39.96 | 40.12 | 7,010,384 | -0.66(-1.62%) |
Aug 06, 2008 | 41.30 | 41.30 | 40.42 | 40.78 | 6,703,464 | -0.60(-1.46%) |
Aug 05, 2008 | 39.93 | 41.49 | 39.93 | 41.38 | 11,164,374 | +1.70(+4.28%) |
Aug 04, 2008 | 39.39 | 40.11 | 39.31 | 39.68 | 5,429,769 | +0.20(+0.50%) |
Aug 01, 2008 | 39.74 | 40.08 | 38.93 | 39.48 | 7,577,889 | -0.52(-1.30%) |
Jul 31, 2008 | 39.67 | 40.28 | 39.62 | 40.00 | 9,338,957 | +0.09(+0.22%) |
Jul 30, 2008 | 40.59 | 41.13 | 39.45 | 39.92 | 9,752,046 | -0.42(-1.05%) |
Jul 29, 2008 | 40.34 | 40.44 | 39.14 | 40.34 | 9,340,477 | +1.28(+3.28%) |
Jul 28, 2008 | 39.63 | 39.79 | 39.06 | 39.06 | 7,273,434 | -0.61(-1.53%) |
Jul 25, 2008 | 39.85 | 40.20 | 39.40 | 39.67 | 6,767,609 | +0.03(+0.06%) |
Jul 24, 2008 | 40.29 | 40.37 | 39.61 | 39.64 | 11,084,420 | -0.56(-1.40%) |
Jul 23, 2008 | 39.91 | 40.32 | 39.01 | 40.21 | 11,310,110 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.45 | 37.44 | 39.39 | 11,217,611 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.71 | 8,282,174 | -0.86(-2.22%) |
Jul 18, 2008 | 37.87 | 38.70 | 37.42 | 38.56 | 15,127,596 | +0.66(+1.74%) |
Jul 17, 2008 | 37.73 | 38.08 | 37.05 | 37.91 | 11,570,048 | +0.40(+1.07%) |
Jul 16, 2008 | 35.90 | 37.55 | 35.77 | 37.51 | 9,632,005 | +1.71(+4.78%) |
Jul 15, 2008 | 36.18 | 36.56 | 35.58 | 35.79 | 9,786,317 | -0.48(-1.31%) |
Jul 14, 2008 | 37.15 | 37.27 | 36.15 | 36.27 | 8,178,822 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.37 | 36.24 | 36.78 | 11,053,447 | -0.83(-2.21%) |
Jul 10, 2008 | 37.68 | 37.99 | 37.18 | 37.61 | 8,039,035 | +0.01(+0.02%) |
Jul 09, 2008 | 38.27 | 38.69 | 37.56 | 37.60 | 9,787,487 | -0.70(-1.84%) |
Jul 08, 2008 | 37.38 | 38.34 | 37.27 | 38.30 | 16,197,119 | +1.59(+4.32%) |
Jul 07, 2008 | 37.94 | 38.37 | 36.54 | 36.72 | 13,480,452 | -1.00(-2.64%) |
Jul 04, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.59(+1.59%) |
Jul 02, 2008 | 38.53 | 38.66 | 37.13 | 37.13 | 13,938,451 | -1.24(-3.24%) |
Jul 01, 2008 | 38.32 | 38.69 | 37.73 | 38.37 | 14,873,631 | -0.62(-1.58%) |
Jun 30, 2008 | 38.26 | 39.40 | 38.01 | 38.98 | 14,318,206 | +0.70(+1.84%) |
Jun 27, 2008 | 37.94 | 38.33 | 37.61 | 38.28 | 14,927,643 | +0.30(+0.80%) |
Jun 26, 2008 | 38.78 | 38.95 | 37.94 | 37.98 | 16,700,901 | -0.96(-2.48%) |
Jun 25, 2008 | 39.59 | 39.67 | 38.80 | 38.94 | 15,543,512 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.04 | 39.43 | 39.48 | 23,063,930 | -2.54(-6.04%) |
Jun 23, 2008 | 42.41 | 42.43 | 41.96 | 42.02 | 6,817,231 | -0.07(-0.17%) |
Jun 20, 2008 | 41.76 | 42.54 | 41.76 | 42.09 | 13,356,338 | -0.30(-0.70%) |
Jun 19, 2008 | 41.62 | 42.54 | 41.40 | 42.39 | 9,053,108 | +0.66(+1.58%) |
Jun 18, 2008 | 41.54 | 42.14 | 41.23 | 41.73 | 12,924,221 | -0.98(-2.29%) |
Jun 17, 2008 | 43.31 | 43.33 | 42.64 | 42.71 | 5,573,260 | -0.47(-1.09%) |
Jun 16, 2008 | 43.12 | 43.41 | 43.06 | 43.18 | 5,411,340 | -0.15(-0.34%) |
Jun 13, 2008 | 43.62 | 43.85 | 42.81 | 43.32 | 9,825,187 | +0.01(+0.03%) |
Jun 12, 2008 | 43.44 | 44.12 | 42.92 | 43.31 | 6,331,815 | +0.15(+0.34%) |
Jun 11, 2008 | 43.87 | 44.01 | 43.08 | 43.16 | 8,079,919 | -1.22(-2.76%) |
Jun 10, 2008 | 44.01 | 44.53 | 43.47 | 44.39 | 8,707,806 | +0.33(+0.75%) |
Jun 09, 2008 | 43.89 | 44.19 | 43.61 | 44.06 | 5,247,776 | +0.56(+1.28%) |
Jun 06, 2008 | 44.70 | 44.70 | 43.47 | 43.50 | 9,375,968 | -1.56(-3.46%) |
Jun 05, 2008 | 44.85 | 45.17 | 44.67 | 45.06 | 4,774,698 | +0.20(+0.44%) |
Jun 04, 2008 | 44.71 | 45.12 | 44.56 | 44.86 | 5,518,340 | -0.06(-0.13%) |
Jun 03, 2008 | 45.09 | 45.50 | 44.65 | 44.92 | 6,802,845 | -0.10(-0.23%) |