Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.91 | 41.33 | 40.62 | 40.67 | 5,113,484 | -0.37(-0.90%) |
Aug 28, 2008 | 40.48 | 41.28 | 40.34 | 41.04 | 5,049,458 | +0.75(+1.86%) |
Aug 27, 2008 | 39.81 | 40.60 | 39.42 | 40.29 | 5,615,173 | +0.46(+1.15%) |
Aug 26, 2008 | 39.58 | 39.93 | 39.37 | 39.84 | 6,202,199 | -0.04(-0.11%) |
Aug 25, 2008 | 40.00 | 40.29 | 39.63 | 39.88 | 5,983,124 | -0.41(-1.02%) |
Aug 22, 2008 | 39.59 | 40.43 | 39.59 | 40.29 | 5,762,953 | +0.84(+2.14%) |
Aug 21, 2008 | 39.40 | 39.56 | 38.69 | 39.45 | 5,837,127 | -0.56(-1.40%) |
Aug 20, 2008 | 40.65 | 41.09 | 39.54 | 40.01 | 8,101,623 | -0.59(-1.45%) |
Aug 19, 2008 | 41.17 | 41.31 | 40.53 | 40.60 | 8,764,489 | -0.82(-1.99%) |
Aug 18, 2008 | 42.03 | 42.13 | 41.18 | 41.42 | 6,352,054 | -0.53(-1.27%) |
Aug 15, 2008 | 41.87 | 42.41 | 41.64 | 41.95 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 40.77 | 41.92 | 40.44 | 41.61 | 7,479,087 | +0.63(+1.53%) |
Aug 13, 2008 | 40.97 | 41.24 | 40.28 | 40.98 | 6,260,421 | -0.21(-0.51%) |
Aug 12, 2008 | 41.16 | 41.64 | 40.97 | 41.19 | 5,665,975 | -0.37(-0.89%) |
Aug 11, 2008 | 41.52 | 42.08 | 40.94 | 41.56 | 8,286,967 | -0.12(-0.29%) |
Aug 08, 2008 | 40.34 | 41.88 | 40.34 | 41.68 | 10,048,302 | +1.55(+3.86%) |
Aug 07, 2008 | 40.17 | 40.74 | 39.97 | 40.13 | 7,008,777 | -0.66(-1.62%) |
Aug 06, 2008 | 41.31 | 41.31 | 40.43 | 40.79 | 6,701,928 | -0.60(-1.46%) |
Aug 05, 2008 | 39.94 | 41.50 | 39.94 | 41.39 | 11,161,815 | +1.70(+4.28%) |
Aug 04, 2008 | 39.40 | 40.12 | 39.32 | 39.69 | 5,428,524 | +0.20(+0.50%) |
Aug 01, 2008 | 39.75 | 40.09 | 38.94 | 39.49 | 7,576,152 | -0.52(-1.30%) |
Jul 31, 2008 | 39.68 | 40.29 | 39.63 | 40.01 | 9,336,817 | +0.09(+0.22%) |
Jul 30, 2008 | 40.60 | 41.14 | 39.46 | 39.92 | 9,749,811 | -0.43(-1.05%) |
Jul 29, 2008 | 40.35 | 40.45 | 39.14 | 40.35 | 9,338,336 | +1.28(+3.28%) |
Jul 28, 2008 | 39.64 | 39.80 | 39.07 | 39.07 | 7,271,767 | -0.61(-1.53%) |
Jul 25, 2008 | 39.86 | 40.21 | 39.41 | 39.68 | 6,766,058 | +0.03(+0.06%) |
Jul 24, 2008 | 40.30 | 40.38 | 39.61 | 39.65 | 11,081,880 | -0.56(-1.40%) |
Jul 23, 2008 | 39.92 | 40.32 | 39.02 | 40.22 | 11,307,518 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.46 | 37.44 | 39.40 | 11,215,040 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.72 | 8,280,276 | -0.86(-2.22%) |
Jul 18, 2008 | 37.88 | 38.71 | 37.43 | 38.57 | 15,124,130 | +0.66(+1.74%) |
Jul 17, 2008 | 37.74 | 38.09 | 37.06 | 37.91 | 11,567,396 | +0.40(+1.07%) |
Jul 16, 2008 | 35.91 | 37.56 | 35.78 | 37.51 | 9,629,798 | +1.71(+4.78%) |
Jul 15, 2008 | 36.19 | 36.57 | 35.59 | 35.80 | 9,784,074 | -0.48(-1.31%) |
Jul 14, 2008 | 37.16 | 37.28 | 36.16 | 36.28 | 8,176,947 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.38 | 36.25 | 36.79 | 11,050,913 | -0.83(-2.21%) |
Jul 10, 2008 | 37.69 | 38.00 | 37.19 | 37.62 | 8,037,193 | +0.01(+0.02%) |
Jul 09, 2008 | 38.28 | 38.69 | 37.57 | 37.61 | 9,785,244 | -0.70(-1.84%) |
Jul 08, 2008 | 37.39 | 38.35 | 37.28 | 38.31 | 16,193,407 | +1.59(+4.32%) |
Jul 07, 2008 | 37.95 | 38.38 | 36.55 | 36.73 | 13,477,363 | -1.00(-2.64%) |
Jul 04, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.59(+1.59%) |
Jul 02, 2008 | 38.54 | 38.67 | 37.13 | 37.13 | 13,935,257 | -1.24(-3.24%) |
Jul 01, 2008 | 38.33 | 38.69 | 37.74 | 38.38 | 14,870,223 | -0.62(-1.58%) |
Jun 30, 2008 | 38.27 | 39.41 | 38.02 | 38.99 | 14,314,924 | +0.70(+1.84%) |
Jun 27, 2008 | 37.95 | 38.34 | 37.62 | 38.29 | 14,924,222 | +0.30(+0.80%) |
Jun 26, 2008 | 38.79 | 38.96 | 37.95 | 37.98 | 16,697,074 | -0.96(-2.48%) |
Jun 25, 2008 | 39.60 | 39.68 | 38.81 | 38.95 | 15,539,949 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.05 | 39.44 | 39.49 | 23,058,646 | -2.54(-6.04%) |
Jun 23, 2008 | 42.42 | 42.44 | 41.97 | 42.03 | 6,815,669 | -0.07(-0.17%) |
Jun 20, 2008 | 41.77 | 42.55 | 41.77 | 42.10 | 13,353,277 | -0.30(-0.70%) |
Jun 19, 2008 | 41.63 | 42.55 | 41.41 | 42.40 | 9,051,034 | +0.66(+1.58%) |
Jun 18, 2008 | 41.55 | 42.15 | 41.24 | 41.74 | 12,921,259 | -0.98(-2.29%) |
Jun 17, 2008 | 43.32 | 43.34 | 42.65 | 42.72 | 5,571,983 | -0.47(-1.09%) |
Jun 16, 2008 | 43.13 | 43.42 | 43.06 | 43.19 | 5,410,100 | -0.15(-0.34%) |
Jun 13, 2008 | 43.63 | 43.86 | 42.82 | 43.33 | 9,822,935 | +0.01(+0.03%) |
Jun 12, 2008 | 43.45 | 44.13 | 42.93 | 43.32 | 6,330,364 | +0.15(+0.34%) |
Jun 11, 2008 | 43.88 | 44.02 | 43.09 | 43.17 | 8,078,067 | -1.22(-2.76%) |
Jun 10, 2008 | 44.02 | 44.54 | 43.48 | 44.40 | 8,705,810 | +0.33(+0.75%) |
Jun 09, 2008 | 43.90 | 44.20 | 43.62 | 44.07 | 5,246,573 | +0.56(+1.28%) |
Jun 06, 2008 | 44.71 | 44.71 | 43.48 | 43.51 | 9,373,819 | -1.56(-3.46%) |
Jun 05, 2008 | 44.86 | 45.18 | 44.68 | 45.07 | 4,773,603 | +0.20(+0.44%) |
Jun 04, 2008 | 44.72 | 45.13 | 44.57 | 44.87 | 5,517,075 | -0.06(-0.13%) |
Jun 03, 2008 | 45.10 | 45.51 | 44.66 | 44.93 | 6,801,285 | -0.10(-0.23%) |