Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.85 | 37.14 | 36.19 | 36.49 | 20,941,166 | -0.91(-2.45%) |
Aug 28, 2008 | 37.68 | 37.76 | 37.33 | 37.40 | 13,912,696 | -0.08(-0.20%) |
Aug 27, 2008 | 37.10 | 37.93 | 36.74 | 37.48 | 16,226,402 | +0.40(+1.08%) |
Aug 26, 2008 | 37.40 | 37.77 | 36.65 | 37.08 | 16,735,962 | -0.26(-0.71%) |
Aug 25, 2008 | 38.02 | 38.16 | 37.22 | 37.34 | 16,988,024 | -1.06(-2.76%) |
Aug 22, 2008 | 38.21 | 38.64 | 37.69 | 38.40 | 11,621,136 | +0.49(+1.28%) |
Aug 21, 2008 | 38.08 | 38.18 | 37.51 | 37.91 | 18,957,384 | -0.17(-0.44%) |
Aug 20, 2008 | 38.15 | 38.52 | 37.79 | 38.08 | 24,371,614 | +0.11(+0.29%) |
Aug 19, 2008 | 38.18 | 38.70 | 37.71 | 37.97 | 15,810,857 | -0.38(-0.99%) |
Aug 18, 2008 | 39.11 | 39.31 | 38.12 | 38.35 | 17,597,362 | -0.71(-1.83%) |
Aug 15, 2008 | 39.17 | 39.42 | 38.37 | 39.06 | 27,295,682 | +0.01(+0.04%) |
Aug 14, 2008 | 38.15 | 39.15 | 38.12 | 39.05 | 23,458,068 | +0.67(+1.73%) |
Aug 13, 2008 | 37.46 | 38.82 | 37.35 | 38.39 | 25,092,278 | +0.82(+2.18%) |
Aug 12, 2008 | 37.75 | 37.98 | 37.29 | 37.57 | 21,049,500 | -0.15(-0.39%) |
Aug 11, 2008 | 38.73 | 38.81 | 37.33 | 37.71 | 30,173,402 | -1.00(-2.58%) |
Aug 08, 2008 | 37.69 | 38.81 | 37.57 | 38.71 | 37,582,840 | +0.33(+0.87%) |
Aug 07, 2008 | 38.32 | 38.73 | 37.91 | 38.38 | 21,135,682 | -0.12(-0.32%) |
Aug 06, 2008 | 38.32 | 38.74 | 37.97 | 38.50 | 21,201,378 | -0.12(-0.31%) |
Aug 05, 2008 | 37.09 | 38.63 | 36.96 | 38.62 | 34,312,628 | +1.98(+5.41%) |
Aug 04, 2008 | 37.73 | 37.76 | 36.35 | 36.64 | 37,994,976 | -1.80(-4.69%) |
Aug 01, 2008 | 38.45 | 38.74 | 37.41 | 38.44 | 31,257,798 | +0.09(+0.23%) |
Jul 31, 2008 | 38.19 | 38.81 | 37.96 | 38.35 | 31,695,970 | -0.21(-0.54%) |
Jul 30, 2008 | 38.16 | 38.57 | 37.40 | 38.56 | 35,335,960 | +0.50(+1.31%) |
Jul 29, 2008 | 38.06 | 38.09 | 36.87 | 38.06 | 30,536,290 | +1.04(+2.81%) |
Jul 28, 2008 | 37.71 | 38.27 | 36.90 | 37.02 | 33,372,282 | -0.71(-1.89%) |
Jul 25, 2008 | 36.61 | 38.15 | 36.52 | 37.73 | 49,774,136 | +1.40(+3.85%) |
Jul 24, 2008 | 37.08 | 37.78 | 35.76 | 36.33 | 153,894,544 | +5.27(+16.98%) |
Jul 23, 2008 | 30.09 | 31.24 | 29.63 | 31.06 | 62,501,212 | +0.50(+1.63%) |
Jul 22, 2008 | 31.08 | 31.86 | 29.58 | 30.56 | 42,623,372 | -0.82(-2.61%) |
Jul 21, 2008 | 31.52 | 31.88 | 30.87 | 31.38 | 20,925,982 | +0.06(+0.20%) |
Jul 18, 2008 | 31.46 | 31.70 | 31.19 | 31.32 | 32,318,368 | -0.26(-0.81%) |
Jul 17, 2008 | 32.96 | 33.24 | 31.23 | 31.57 | 45,425,844 | -0.98(-3.02%) |
Jul 16, 2008 | 32.49 | 32.64 | 31.82 | 32.56 | 37,318,620 | +0.06(+0.17%) |
Jul 15, 2008 | 33.01 | 33.50 | 31.84 | 32.50 | 40,906,492 | -0.65(-1.96%) |
Jul 14, 2008 | 33.82 | 34.14 | 32.99 | 33.15 | 37,220,416 | -0.34(-1.01%) |
Jul 11, 2008 | 32.99 | 33.96 | 32.72 | 33.49 | 33,291,492 | +0.11(+0.33%) |
Jul 10, 2008 | 32.48 | 33.53 | 32.21 | 33.38 | 37,704,936 | +1.10(+3.41%) |
Jul 09, 2008 | 33.06 | 33.35 | 32.25 | 32.28 | 35,823,540 | -0.67(-2.04%) |
Jul 08, 2008 | 31.48 | 32.99 | 31.46 | 32.95 | 41,092,708 | +1.52(+4.83%) |
Jul 07, 2008 | 31.86 | 32.29 | 31.01 | 31.43 | 29,045,442 | +0.21(+0.69%) |
Jul 04, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 03, 2008 | 31.57 | 31.83 | 31.14 | 31.22 | 12,947,747 | +0.00(+0.00%) |
Jul 02, 2008 | 32.01 | 32.32 | 31.19 | 31.22 | 33,507,016 | -0.53(-1.68%) |
Jul 01, 2008 | 30.60 | 31.77 | 30.60 | 31.75 | 43,237,812 | +1.00(+3.27%) |
Jun 30, 2008 | 31.68 | 31.84 | 30.73 | 30.75 | 31,667,468 | -0.89(-2.80%) |
Jun 27, 2008 | 31.26 | 31.93 | 31.05 | 31.64 | 38,789,904 | +0.37(+1.20%) |
Jun 26, 2008 | 32.34 | 32.47 | 31.25 | 31.26 | 34,332,132 | -1.42(-4.35%) |
Jun 25, 2008 | 32.42 | 33.11 | 32.23 | 32.68 | 35,460,264 | +0.62(+1.92%) |
Jun 24, 2008 | 32.93 | 33.09 | 31.73 | 32.07 | 44,025,748 | -1.07(-3.22%) |
Jun 23, 2008 | 33.87 | 33.96 | 33.08 | 33.13 | 22,844,758 | -0.50(-1.48%) |
Jun 20, 2008 | 34.52 | 34.55 | 33.19 | 33.63 | 54,082,716 | -1.27(-3.63%) |
Jun 19, 2008 | 33.87 | 35.22 | 33.81 | 34.90 | 37,132,860 | +0.87(+2.57%) |
Jun 18, 2008 | 33.51 | 34.32 | 33.30 | 34.03 | 34,958,076 | +0.33(+0.97%) |
Jun 17, 2008 | 34.50 | 34.52 | 33.57 | 33.70 | 25,055,460 | -0.63(-1.84%) |
Jun 16, 2008 | 34.23 | 34.77 | 34.09 | 34.33 | 31,360,646 | -0.31(-0.90%) |
Jun 13, 2008 | 34.22 | 34.65 | 33.78 | 34.64 | 37,261,480 | +0.70(+2.06%) |
Jun 12, 2008 | 33.13 | 34.21 | 32.72 | 33.94 | 61,736,452 | +1.85(+5.77%) |
Jun 11, 2008 | 32.77 | 32.85 | 32.09 | 32.09 | 26,088,558 | -0.77(-2.34%) |
Jun 10, 2008 | 33.08 | 33.33 | 32.19 | 32.86 | 28,297,650 | +0.21(+0.66%) |
Jun 09, 2008 | 32.85 | 32.90 | 32.09 | 32.65 | 27,263,252 | -0.02(-0.06%) |
Jun 06, 2008 | 33.98 | 34.03 | 32.48 | 32.67 | 36,461,496 | -1.56(-4.56%) |
Jun 05, 2008 | 33.44 | 34.23 | 33.22 | 34.23 | 33,255,950 | +0.65(+1.94%) |
Jun 04, 2008 | 32.34 | 33.65 | 32.29 | 33.58 | 36,886,176 | +1.01(+3.11%) |
Jun 03, 2008 | 33.65 | 33.65 | 32.29 | 32.56 | 32,988,072 | -0.49(-1.49%) |