Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.60 | 35.76 | 35.02 | 35.12 | 0 | -0.21(-0.59%) |
Aug 28, 2008 | 35.12 | 35.69 | 34.89 | 35.33 | 6,446,485 | +0.47(+1.34%) |
Aug 27, 2008 | 34.58 | 35.12 | 34.41 | 34.86 | 4,779,212 | +0.88(+2.60%) |
Aug 26, 2008 | 33.45 | 34.10 | 33.16 | 33.98 | 5,229,842 | +0.52(+1.54%) |
Aug 25, 2008 | 34.58 | 34.79 | 32.98 | 33.46 | 6,404,169 | -1.06(-3.06%) |
Aug 22, 2008 | 35.20 | 35.28 | 34.17 | 34.52 | 0 | -0.49(-1.40%) |
Aug 21, 2008 | 35.36 | 35.50 | 34.46 | 35.01 | 5,662,432 | -0.13(-0.38%) |
Aug 20, 2008 | 34.55 | 35.30 | 34.37 | 35.14 | 10,034,702 | +1.14(+3.34%) |
Aug 19, 2008 | 33.00 | 34.39 | 32.95 | 34.00 | 8,662,629 | +0.72(+2.17%) |
Aug 18, 2008 | 34.25 | 34.55 | 33.11 | 33.28 | 6,233,575 | -0.44(-1.31%) |
Aug 15, 2008 | 33.76 | 34.12 | 32.99 | 33.72 | 7,099,410 | -0.30(-0.88%) |
Aug 14, 2008 | 35.12 | 35.26 | 33.76 | 34.02 | 10,106,122 | -1.26(-3.56%) |
Aug 13, 2008 | 33.78 | 35.50 | 33.28 | 35.28 | 11,972,568 | +1.98(+5.95%) |
Aug 12, 2008 | 34.12 | 34.35 | 32.63 | 33.30 | 12,170,062 | -0.58(-1.70%) |
Aug 11, 2008 | 34.78 | 34.78 | 33.45 | 33.88 | 11,355,503 | -0.64(-1.86%) |
Aug 08, 2008 | 35.74 | 35.74 | 34.19 | 34.52 | 9,620,541 | -1.38(-3.84%) |
Aug 07, 2008 | 36.03 | 36.58 | 35.48 | 35.90 | 10,064,942 | -0.07(-0.19%) |
Aug 06, 2008 | 34.94 | 36.23 | 34.90 | 35.96 | 8,478,866 | +1.07(+3.07%) |
Aug 05, 2008 | 34.37 | 36.06 | 33.48 | 34.89 | 11,525,130 | +0.52(+1.50%) |
Aug 04, 2008 | 35.52 | 36.47 | 34.02 | 34.38 | 11,927,618 | -1.60(-4.44%) |
Aug 01, 2008 | 38.65 | 38.65 | 35.84 | 35.98 | 12,767,166 | -2.30(-6.01%) |
Jul 31, 2008 | 39.54 | 39.70 | 37.81 | 38.28 | 10,568,218 | -2.01(-4.98%) |
Jul 30, 2008 | 40.60 | 40.92 | 39.24 | 40.29 | 11,051,923 | +0.68(+1.72%) |
Jul 29, 2008 | 39.76 | 40.55 | 39.34 | 39.60 | 12,179,930 | +1.40(+3.68%) |
Jul 28, 2008 | 38.01 | 38.96 | 37.97 | 38.20 | 8,507,393 | +0.68(+1.80%) |
Jul 25, 2008 | 37.95 | 38.03 | 36.69 | 37.52 | 12,734,096 | +0.19(+0.50%) |
Jul 24, 2008 | 39.00 | 39.54 | 36.92 | 37.34 | 15,766,970 | -1.87(-4.76%) |
Jul 23, 2008 | 40.33 | 40.33 | 38.91 | 39.20 | 9,648,492 | -1.01(-2.51%) |
Jul 22, 2008 | 40.75 | 40.77 | 39.34 | 40.21 | 10,236,874 | -0.62(-1.51%) |
Jul 21, 2008 | 39.97 | 40.87 | 39.40 | 40.83 | 12,176,755 | +1.66(+4.24%) |
Jul 18, 2008 | 40.92 | 41.32 | 38.76 | 39.17 | 23,207,750 | -0.84(-2.11%) |
Jul 17, 2008 | 43.14 | 45.04 | 37.84 | 40.01 | 31,155,284 | -4.98(-11.08%) |
Jul 16, 2008 | 43.42 | 45.22 | 41.18 | 45.00 | 14,487,648 | +2.27(+5.31%) |
Jul 15, 2008 | 42.27 | 43.54 | 40.94 | 42.73 | 13,216,263 | -0.31(-0.71%) |
Jul 14, 2008 | 44.72 | 45.02 | 41.99 | 43.04 | 9,907,075 | -0.70(-1.59%) |
Jul 11, 2008 | 43.82 | 43.95 | 42.27 | 43.73 | 10,816,824 | -0.71(-1.60%) |
Jul 10, 2008 | 44.77 | 44.88 | 42.69 | 44.44 | 11,654,143 | +0.56(+1.28%) |
Jul 09, 2008 | 43.89 | 46.46 | 43.62 | 43.88 | 16,584,906 | +1.63(+3.85%) |
Jul 08, 2008 | 44.13 | 44.13 | 40.47 | 42.25 | 15,780,075 | -1.95(-4.40%) |
Jul 07, 2008 | 42.21 | 44.99 | 41.99 | 44.20 | 21,347,960 | +2.36(+5.64%) |
Jul 04, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.00(+0.00%) |
Jul 03, 2008 | 41.83 | 43.14 | 40.45 | 41.84 | 14,831,622 | +0.40(+0.97%) |
Jul 02, 2008 | 48.69 | 48.72 | 41.28 | 41.44 | 32,360,144 | -6.88(-14.25%) |
Jul 01, 2008 | 49.43 | 49.43 | 46.39 | 48.32 | 16,977,918 | -1.63(-3.27%) |
Jun 30, 2008 | 50.51 | 51.75 | 49.91 | 49.95 | 10,865,810 | -0.14(-0.28%) |
Jun 27, 2008 | 49.37 | 50.63 | 48.78 | 50.09 | 9,021,122 | +0.68(+1.37%) |
Jun 26, 2008 | 50.94 | 51.42 | 48.61 | 49.42 | 10,261,269 | -2.21(-4.29%) |
Jun 25, 2008 | 51.89 | 52.37 | 50.09 | 51.63 | 10,654,916 | +0.03(+0.06%) |
Jun 24, 2008 | 52.18 | 53.01 | 51.23 | 51.60 | 10,507,009 | +0.17(+0.33%) |
Jun 23, 2008 | 51.04 | 51.58 | 50.17 | 51.43 | 6,688,070 | +0.88(+1.75%) |
Jun 20, 2008 | 51.73 | 52.13 | 50.20 | 50.55 | 8,526,041 | -1.17(-2.26%) |
Jun 19, 2008 | 51.60 | 52.30 | 50.98 | 51.72 | 6,741,777 | +0.60(+1.16%) |
Jun 18, 2008 | 51.51 | 51.74 | 50.80 | 51.12 | 8,120,011 | -0.35(-0.68%) |
Jun 17, 2008 | 52.62 | 52.93 | 51.41 | 51.47 | 6,473,819 | -0.78(-1.50%) |
Jun 16, 2008 | 51.61 | 52.69 | 51.00 | 52.25 | 9,228,127 | +0.70(+1.36%) |
Jun 13, 2008 | 49.97 | 51.78 | 49.97 | 51.55 | 7,940,755 | +2.10(+4.25%) |
Jun 12, 2008 | 49.79 | 51.02 | 48.89 | 49.45 | 8,743,196 | -0.27(-0.55%) |
Jun 11, 2008 | 51.45 | 51.48 | 49.55 | 49.73 | 9,263,994 | -1.18(-2.33%) |
Jun 10, 2008 | 51.50 | 52.09 | 50.43 | 50.91 | 10,903,923 | -1.87(-3.54%) |
Jun 09, 2008 | 53.03 | 53.43 | 51.85 | 52.78 | 8,358,863 | +0.46(+0.88%) |
Jun 06, 2008 | 53.53 | 54.36 | 52.29 | 52.31 | 10,519,534 | -1.57(-2.91%) |
Jun 05, 2008 | 51.69 | 54.35 | 51.06 | 53.88 | 18,993,664 | +4.28(+8.63%) |
Jun 04, 2008 | 49.56 | 50.76 | 49.38 | 49.60 | 7,873,972 | -0.21(-0.42%) |
Jun 03, 2008 | 50.50 | 51.57 | 49.10 | 49.81 | 11,594,285 | -0.29(-0.57%) |