Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.70 | 33.73 | 33.13 | 33.25 | 0 | -0.49(-1.45%) |
Aug 28, 2008 | 34.23 | 34.68 | 33.00 | 33.74 | 19,484,988 | -0.17(-0.51%) |
Aug 27, 2008 | 33.38 | 34.11 | 33.25 | 33.91 | 14,626,076 | +0.95(+2.89%) |
Aug 26, 2008 | 32.48 | 33.13 | 32.07 | 32.96 | 17,828,944 | +0.27(+0.82%) |
Aug 25, 2008 | 34.10 | 34.15 | 32.41 | 32.69 | 18,714,034 | -1.04(-3.08%) |
Aug 22, 2008 | 34.52 | 34.72 | 33.48 | 33.73 | 0 | -1.14(-3.27%) |
Aug 21, 2008 | 34.62 | 35.28 | 34.31 | 34.87 | 31,269,762 | +0.96(+2.82%) |
Aug 20, 2008 | 32.94 | 33.97 | 32.56 | 33.91 | 42,445,084 | +2.38(+7.54%) |
Aug 19, 2008 | 30.69 | 32.17 | 30.40 | 31.53 | 30,395,072 | +0.51(+1.63%) |
Aug 18, 2008 | 31.76 | 32.38 | 30.83 | 31.03 | 22,508,492 | -0.39(-1.24%) |
Aug 15, 2008 | 32.33 | 32.33 | 30.94 | 31.42 | 0 | -0.91(-2.82%) |
Aug 14, 2008 | 32.75 | 33.09 | 31.76 | 32.33 | 27,012,726 | -0.62(-1.88%) |
Aug 13, 2008 | 31.44 | 33.31 | 31.09 | 32.95 | 38,522,548 | +1.80(+5.77%) |
Aug 12, 2008 | 31.16 | 31.63 | 29.97 | 31.15 | 33,616,720 | +0.51(+1.66%) |
Aug 11, 2008 | 31.83 | 31.96 | 29.70 | 30.64 | 40,929,908 | -1.20(-3.77%) |
Aug 08, 2008 | 31.18 | 32.14 | 30.53 | 31.84 | 35,984,308 | -0.65(-1.99%) |
Aug 07, 2008 | 33.17 | 34.14 | 31.92 | 32.49 | 42,265,096 | -0.15(-0.47%) |
Aug 06, 2008 | 30.95 | 33.54 | 30.86 | 32.64 | 76,636,752 | +3.23(+10.97%) |
Aug 05, 2008 | 29.89 | 31.17 | 28.22 | 29.41 | 81,532,344 | -0.50(-1.68%) |
Aug 04, 2008 | 33.13 | 33.54 | 29.31 | 29.91 | 74,178,344 | -4.08(-12.00%) |
Aug 01, 2008 | 35.63 | 35.72 | 33.69 | 33.99 | 28,854,530 | -2.03(-5.62%) |
Jul 31, 2008 | 37.52 | 37.60 | 36.01 | 36.02 | 21,710,384 | -1.73(-4.58%) |
Jul 30, 2008 | 35.61 | 37.75 | 35.13 | 37.75 | 27,299,546 | +2.14(+6.02%) |
Jul 29, 2008 | 35.60 | 36.30 | 35.19 | 35.60 | 17,519,560 | +0.02(+0.05%) |
Jul 28, 2008 | 36.06 | 36.71 | 35.44 | 35.58 | 16,677,085 | -0.25(-0.71%) |
Jul 25, 2008 | 35.52 | 36.53 | 34.93 | 35.84 | 18,696,602 | +0.63(+1.78%) |
Jul 24, 2008 | 36.81 | 37.48 | 35.00 | 35.21 | 31,614,112 | -1.55(-4.21%) |
Jul 23, 2008 | 37.50 | 38.31 | 36.67 | 36.76 | 36,810,020 | -0.67(-1.78%) |
Jul 22, 2008 | 38.48 | 39.09 | 36.59 | 37.43 | 39,247,116 | -2.41(-6.06%) |
Jul 21, 2008 | 39.08 | 39.92 | 38.25 | 39.84 | 18,757,012 | +1.40(+3.65%) |
Jul 18, 2008 | 37.04 | 40.39 | 36.14 | 38.44 | 47,759,100 | +1.41(+3.81%) |
Jul 17, 2008 | 37.48 | 38.53 | 36.23 | 37.03 | 27,847,626 | -0.74(-1.95%) |
Jul 16, 2008 | 38.72 | 38.93 | 36.61 | 37.76 | 33,921,460 | -1.32(-3.37%) |
Jul 15, 2008 | 40.94 | 41.68 | 38.63 | 39.08 | 26,692,410 | -1.76(-4.32%) |
Jul 14, 2008 | 40.63 | 41.27 | 39.95 | 40.84 | 17,687,724 | +0.73(+1.83%) |
Jul 11, 2008 | 39.46 | 40.62 | 38.95 | 40.11 | 23,818,982 | +0.58(+1.46%) |
Jul 10, 2008 | 38.90 | 40.34 | 38.22 | 39.53 | 28,261,846 | +0.90(+2.34%) |
Jul 09, 2008 | 39.65 | 40.95 | 38.63 | 38.63 | 30,023,350 | -0.54(-1.38%) |
Jul 08, 2008 | 40.43 | 40.49 | 37.42 | 39.17 | 37,710,440 | -1.63(-4.00%) |
Jul 07, 2008 | 40.19 | 41.88 | 39.84 | 40.80 | 29,586,654 | +0.35(+0.87%) |
Jul 04, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.00(+0.00%) |
Jul 03, 2008 | 40.32 | 40.95 | 38.55 | 40.45 | 22,131,500 | +0.40(+0.99%) |
Jul 02, 2008 | 43.19 | 43.56 | 40.04 | 40.05 | 43,264,672 | -2.97(-6.91%) |
Jul 01, 2008 | 43.40 | 43.60 | 41.93 | 43.02 | 26,722,654 | -0.61(-1.40%) |
Jun 30, 2008 | 43.97 | 44.66 | 43.02 | 43.63 | 19,480,488 | +0.33(+0.76%) |
Jun 27, 2008 | 43.19 | 44.37 | 42.81 | 43.30 | 28,612,192 | +0.24(+0.56%) |
Jun 26, 2008 | 44.12 | 44.63 | 42.52 | 43.06 | 25,807,920 | -0.67(-1.53%) |
Jun 25, 2008 | 43.32 | 44.32 | 41.89 | 43.73 | 25,358,688 | +0.65(+1.50%) |
Jun 24, 2008 | 44.26 | 44.30 | 42.70 | 43.08 | 27,894,778 | -1.05(-2.39%) |
Jun 23, 2008 | 43.63 | 44.46 | 43.28 | 44.14 | 15,983,056 | +0.57(+1.30%) |
Jun 20, 2008 | 44.84 | 45.42 | 43.34 | 43.57 | 22,093,134 | -1.31(-2.93%) |
Jun 19, 2008 | 45.98 | 46.37 | 44.84 | 44.88 | 22,635,416 | -0.60(-1.33%) |
Jun 18, 2008 | 45.61 | 46.27 | 44.87 | 45.49 | 23,034,572 | -0.04(-0.09%) |
Jun 17, 2008 | 46.72 | 46.91 | 45.34 | 45.53 | 22,015,752 | -0.88(-1.90%) |
Jun 16, 2008 | 46.16 | 47.15 | 45.83 | 46.41 | 22,822,882 | +0.51(+1.10%) |
Jun 13, 2008 | 43.93 | 45.98 | 43.82 | 45.90 | 23,871,112 | +2.17(+4.96%) |
Jun 12, 2008 | 44.71 | 44.71 | 43.11 | 43.73 | 23,862,152 | -0.98(-2.18%) |
Jun 11, 2008 | 44.68 | 45.60 | 44.04 | 44.71 | 24,168,732 | +0.25(+0.57%) |
Jun 10, 2008 | 44.79 | 46.03 | 43.41 | 44.46 | 46,639,804 | +0.43(+0.97%) |
Jun 09, 2008 | 43.54 | 44.40 | 43.25 | 44.03 | 19,163,064 | +0.93(+2.15%) |
Jun 06, 2008 | 44.00 | 44.68 | 43.09 | 43.10 | 21,970,888 | -0.48(-1.10%) |
Jun 05, 2008 | 41.91 | 43.77 | 41.91 | 43.58 | 22,396,752 | +2.05(+4.94%) |
Jun 04, 2008 | 42.18 | 42.84 | 41.45 | 41.53 | 24,847,004 | -0.99(-2.32%) |
Jun 03, 2008 | 42.67 | 43.45 | 41.95 | 42.52 | 19,302,304 | -0.51(-1.19%) |