Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.37 | 43.57 | 42.97 | 42.98 | 17,667,346 | -0.59(-1.35%) |
Aug 28, 2008 | 43.23 | 43.68 | 42.94 | 43.57 | 16,647,279 | +0.43(+1.00%) |
Aug 27, 2008 | 42.92 | 43.55 | 42.55 | 43.14 | 16,098,031 | +0.21(+0.49%) |
Aug 26, 2008 | 42.60 | 43.06 | 42.23 | 42.93 | 15,079,133 | +0.33(+0.77%) |
Aug 25, 2008 | 43.12 | 43.14 | 42.42 | 42.60 | 16,445,562 | -0.65(-1.50%) |
Aug 22, 2008 | 42.72 | 43.30 | 42.72 | 43.25 | 0 | +0.68(+1.61%) |
Aug 21, 2008 | 42.12 | 42.63 | 41.82 | 42.56 | 15,643,894 | +0.10(+0.24%) |
Aug 20, 2008 | 42.58 | 42.67 | 41.97 | 42.46 | 17,678,926 | +0.12(+0.27%) |
Aug 19, 2008 | 42.56 | 42.79 | 42.12 | 42.34 | 21,080,834 | -0.46(-1.07%) |
Aug 18, 2008 | 43.29 | 43.36 | 42.66 | 42.80 | 17,752,352 | -0.39(-0.91%) |
Aug 15, 2008 | 42.29 | 43.60 | 42.29 | 43.20 | 0 | +0.92(+2.19%) |
Aug 14, 2008 | 41.85 | 42.85 | 41.39 | 42.27 | 36,855,196 | +0.16(+0.38%) |
Aug 13, 2008 | 42.85 | 42.89 | 41.64 | 42.11 | 31,037,318 | -1.00(-2.31%) |
Aug 12, 2008 | 42.72 | 43.46 | 42.49 | 43.11 | 27,873,528 | +0.50(+1.18%) |
Aug 11, 2008 | 42.10 | 43.51 | 41.72 | 42.61 | 33,354,254 | +0.51(+1.21%) |
Aug 08, 2008 | 41.51 | 42.56 | 41.33 | 42.10 | 32,871,050 | +0.65(+1.58%) |
Aug 07, 2008 | 42.48 | 42.93 | 41.38 | 41.44 | 51,809,000 | -2.76(-6.25%) |
Aug 06, 2008 | 43.78 | 44.38 | 43.44 | 44.21 | 32,741,468 | +0.31(+0.70%) |
Aug 05, 2008 | 42.94 | 44.37 | 42.80 | 43.90 | 51,645,112 | +1.39(+3.27%) |
Aug 04, 2008 | 41.89 | 42.98 | 41.87 | 42.51 | 19,010,076 | +0.49(+1.18%) |
Aug 01, 2008 | 42.74 | 42.77 | 41.73 | 42.02 | 23,771,962 | -0.63(-1.48%) |
Jul 31, 2008 | 42.25 | 43.20 | 42.13 | 42.65 | 25,583,336 | +0.04(+0.10%) |
Jul 30, 2008 | 41.91 | 42.93 | 41.91 | 42.61 | 26,615,616 | +0.81(+1.93%) |
Jul 29, 2008 | 41.80 | 41.83 | 40.81 | 41.80 | 24,237,112 | +1.04(+2.55%) |
Jul 28, 2008 | 41.32 | 41.62 | 40.71 | 40.76 | 21,212,754 | -0.59(-1.43%) |
Jul 25, 2008 | 41.54 | 41.91 | 41.17 | 41.35 | 22,612,652 | -0.10(-0.25%) |
Jul 24, 2008 | 42.19 | 42.28 | 41.32 | 41.45 | 29,109,040 | -0.81(-1.93%) |
Jul 23, 2008 | 41.83 | 42.92 | 41.25 | 42.26 | 42,861,568 | -0.71(-1.64%) |
Jul 22, 2008 | 41.62 | 43.33 | 41.58 | 42.97 | 35,497,904 | +1.27(+3.05%) |
Jul 21, 2008 | 42.26 | 42.66 | 41.47 | 41.70 | 22,877,818 | -0.44(-1.05%) |
Jul 18, 2008 | 42.13 | 42.25 | 41.51 | 42.14 | 28,383,280 | +0.17(+0.42%) |
Jul 17, 2008 | 41.46 | 42.13 | 40.32 | 41.97 | 33,995,412 | +0.52(+1.26%) |
Jul 16, 2008 | 40.89 | 41.55 | 40.48 | 41.44 | 36,302,936 | +0.52(+1.28%) |
Jul 15, 2008 | 40.73 | 41.33 | 40.26 | 40.92 | 36,546,088 | -0.05(-0.12%) |
Jul 14, 2008 | 41.47 | 41.57 | 40.73 | 40.97 | 28,931,530 | +0.01(+0.04%) |
Jul 11, 2008 | 41.24 | 41.72 | 40.48 | 40.95 | 38,274,892 | -0.67(-1.61%) |
Jul 10, 2008 | 42.23 | 42.30 | 40.79 | 41.62 | 41,078,524 | -0.33(-0.80%) |
Jul 09, 2008 | 43.14 | 43.14 | 41.91 | 41.96 | 35,043,968 | -1.05(-2.44%) |
Jul 08, 2008 | 41.59 | 43.14 | 41.54 | 43.01 | 44,964,456 | +1.60(+3.87%) |
Jul 07, 2008 | 41.29 | 42.10 | 40.89 | 41.41 | 30,555,098 | +0.23(+0.55%) |
Jul 04, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.00(+0.00%) |
Jul 03, 2008 | 41.37 | 41.89 | 40.77 | 41.18 | 16,212,870 | +0.07(+0.18%) |
Jul 02, 2008 | 41.65 | 42.05 | 41.07 | 41.11 | 28,547,274 | -0.39(-0.93%) |
Jul 01, 2008 | 40.74 | 41.52 | 40.46 | 41.49 | 31,220,420 | +0.60(+1.48%) |
Jun 30, 2008 | 41.27 | 42.07 | 40.76 | 40.89 | 30,570,756 | -0.07(-0.18%) |
Jun 27, 2008 | 41.22 | 41.73 | 40.63 | 40.96 | 39,382,736 | -0.39(-0.93%) |
Jun 26, 2008 | 42.02 | 42.40 | 41.35 | 41.35 | 28,934,336 | -0.94(-2.22%) |
Jun 25, 2008 | 41.78 | 42.73 | 41.73 | 42.29 | 30,270,410 | +0.58(+1.40%) |
Jun 24, 2008 | 40.98 | 42.09 | 40.93 | 41.70 | 26,974,346 | +0.49(+1.20%) |
Jun 23, 2008 | 41.18 | 41.47 | 41.06 | 41.21 | 19,648,830 | +0.28(+0.68%) |
Jun 20, 2008 | 41.76 | 41.98 | 40.89 | 40.93 | 37,181,448 | -1.04(-2.48%) |
Jun 19, 2008 | 41.92 | 42.38 | 41.74 | 41.97 | 28,419,590 | +0.01(+0.03%) |
Jun 18, 2008 | 42.34 | 43.22 | 41.90 | 41.96 | 30,563,212 | -0.74(-1.74%) |
Jun 17, 2008 | 43.28 | 43.31 | 42.56 | 42.70 | 18,636,604 | -0.45(-1.05%) |
Jun 16, 2008 | 42.85 | 43.21 | 42.56 | 43.15 | 24,863,876 | +0.09(+0.22%) |
Jun 13, 2008 | 43.20 | 43.47 | 42.82 | 43.06 | 28,704,012 | +0.05(+0.12%) |
Jun 12, 2008 | 42.87 | 43.53 | 42.73 | 43.01 | 26,457,080 | +0.43(+1.01%) |
Jun 11, 2008 | 43.40 | 43.49 | 42.54 | 42.58 | 28,527,690 | -0.92(-2.11%) |
Jun 10, 2008 | 43.30 | 43.62 | 42.96 | 43.49 | 29,197,720 | +0.15(+0.35%) |
Jun 09, 2008 | 42.91 | 43.46 | 42.52 | 43.34 | 32,086,526 | +0.87(+2.06%) |
Jun 06, 2008 | 43.17 | 43.34 | 42.44 | 42.47 | 32,328,732 | -1.04(-2.39%) |
Jun 05, 2008 | 42.56 | 43.58 | 42.50 | 43.51 | 49,123,096 | +1.54(+3.68%) |
Jun 04, 2008 | 41.83 | 42.21 | 41.72 | 41.97 | 20,218,932 | -0.07(-0.16%) |
Jun 03, 2008 | 42.05 | 42.23 | 41.73 | 42.03 | 23,466,146 | +0.41(+1.00%) |