Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.33 | 33.36 | 32.77 | 32.89 | 0 | -0.48(-1.45%) |
Aug 28, 2008 | 33.85 | 34.30 | 32.64 | 33.37 | 19,702,160 | -0.17(-0.51%) |
Aug 27, 2008 | 33.01 | 33.73 | 32.89 | 33.54 | 14,789,092 | +0.94(+2.89%) |
Aug 26, 2008 | 32.12 | 32.77 | 31.72 | 32.60 | 18,027,658 | +0.27(+0.82%) |
Aug 25, 2008 | 33.73 | 33.77 | 32.05 | 32.33 | 18,922,612 | -1.03(-3.08%) |
Aug 22, 2008 | 34.14 | 34.34 | 33.11 | 33.36 | 0 | -1.13(-3.27%) |
Aug 21, 2008 | 34.23 | 34.89 | 33.93 | 34.49 | 31,618,284 | +0.95(+2.82%) |
Aug 20, 2008 | 32.58 | 33.60 | 32.21 | 33.54 | 42,918,160 | +2.35(+7.54%) |
Aug 19, 2008 | 30.35 | 31.81 | 30.06 | 31.19 | 30,733,844 | +0.50(+1.63%) |
Aug 18, 2008 | 31.41 | 32.02 | 30.49 | 30.69 | 22,759,362 | -0.39(-1.24%) |
Aug 15, 2008 | 31.97 | 31.97 | 30.60 | 31.07 | 0 | -0.90(-2.82%) |
Aug 14, 2008 | 32.39 | 32.73 | 31.41 | 31.97 | 27,313,798 | -0.61(-1.88%) |
Aug 13, 2008 | 31.10 | 32.95 | 30.74 | 32.59 | 38,951,904 | +1.78(+5.77%) |
Aug 12, 2008 | 30.82 | 31.28 | 29.64 | 30.81 | 33,991,396 | +0.50(+1.66%) |
Aug 11, 2008 | 31.48 | 31.61 | 29.37 | 30.30 | 41,386,096 | -1.19(-3.77%) |
Aug 08, 2008 | 30.84 | 31.78 | 30.20 | 31.49 | 36,385,372 | -0.64(-1.99%) |
Aug 07, 2008 | 32.80 | 33.76 | 31.57 | 32.13 | 42,736,164 | -0.15(-0.47%) |
Aug 06, 2008 | 30.61 | 33.17 | 30.52 | 32.28 | 77,490,920 | +3.19(+10.97%) |
Aug 05, 2008 | 29.56 | 30.83 | 27.91 | 29.09 | 82,441,072 | -0.50(-1.68%) |
Aug 04, 2008 | 32.76 | 33.17 | 28.99 | 29.58 | 75,005,104 | -4.04(-12.00%) |
Aug 01, 2008 | 35.24 | 35.32 | 33.32 | 33.62 | 29,176,130 | -2.00(-5.62%) |
Jul 31, 2008 | 37.11 | 37.19 | 35.61 | 35.62 | 21,952,360 | -1.71(-4.58%) |
Jul 30, 2008 | 35.22 | 37.33 | 34.74 | 37.33 | 27,603,816 | +2.12(+6.02%) |
Jul 29, 2008 | 35.21 | 35.90 | 34.80 | 35.21 | 17,714,826 | +0.02(+0.05%) |
Jul 28, 2008 | 35.67 | 36.31 | 35.05 | 35.19 | 16,862,962 | -0.25(-0.71%) |
Jul 25, 2008 | 35.13 | 36.13 | 34.54 | 35.44 | 18,904,986 | +0.62(+1.78%) |
Jul 24, 2008 | 36.40 | 37.07 | 34.61 | 34.82 | 31,966,472 | -1.53(-4.21%) |
Jul 23, 2008 | 37.08 | 37.88 | 36.27 | 36.36 | 37,220,292 | -0.66(-1.78%) |
Jul 22, 2008 | 38.06 | 38.66 | 36.19 | 37.01 | 39,684,548 | -2.39(-6.06%) |
Jul 21, 2008 | 38.65 | 39.48 | 37.82 | 39.40 | 18,966,070 | +1.39(+3.65%) |
Jul 18, 2008 | 36.63 | 39.95 | 35.74 | 38.01 | 48,291,404 | +1.40(+3.81%) |
Jul 17, 2008 | 37.07 | 38.10 | 35.83 | 36.62 | 28,158,004 | -0.73(-1.95%) |
Jul 16, 2008 | 38.29 | 38.50 | 36.21 | 37.35 | 34,299,536 | -1.30(-3.37%) |
Jul 15, 2008 | 40.49 | 41.22 | 38.21 | 38.65 | 26,989,912 | -1.75(-4.32%) |
Jul 14, 2008 | 40.18 | 40.81 | 39.51 | 40.39 | 17,884,864 | +0.73(+1.83%) |
Jul 11, 2008 | 39.02 | 40.17 | 38.52 | 39.67 | 24,084,458 | +0.57(+1.46%) |
Jul 10, 2008 | 38.47 | 39.90 | 37.80 | 39.10 | 28,576,842 | +0.89(+2.34%) |
Jul 09, 2008 | 39.21 | 40.50 | 38.20 | 38.20 | 30,357,978 | -0.53(-1.38%) |
Jul 08, 2008 | 39.99 | 40.04 | 37.01 | 38.74 | 38,130,744 | -1.61(-4.00%) |
Jul 07, 2008 | 39.75 | 41.42 | 39.40 | 40.35 | 29,916,416 | +0.35(+0.87%) |
Jul 04, 2008 | 39.88 | 40.50 | 38.13 | 40.00 | 22,378,170 | +0.00(+0.00%) |
Jul 03, 2008 | 39.88 | 40.50 | 38.13 | 40.00 | 22,378,170 | +0.39(+0.99%) |
Jul 02, 2008 | 42.71 | 43.08 | 39.60 | 39.61 | 43,746,884 | -2.94(-6.91%) |
Jul 01, 2008 | 42.92 | 43.12 | 41.47 | 42.54 | 27,020,494 | -0.60(-1.40%) |
Jun 30, 2008 | 43.48 | 44.17 | 42.54 | 43.15 | 19,697,610 | +0.32(+0.76%) |
Jun 27, 2008 | 42.71 | 43.88 | 42.34 | 42.82 | 28,931,092 | +0.24(+0.56%) |
Jun 26, 2008 | 43.63 | 44.14 | 42.06 | 42.59 | 26,095,566 | -0.66(-1.53%) |
Jun 25, 2008 | 42.84 | 43.83 | 41.43 | 43.25 | 25,641,324 | +0.64(+1.50%) |
Jun 24, 2008 | 43.77 | 43.82 | 42.22 | 42.61 | 28,205,682 | -1.04(-2.39%) |
Jun 23, 2008 | 43.15 | 43.97 | 42.81 | 43.65 | 16,161,197 | +0.56(+1.30%) |
Jun 20, 2008 | 44.35 | 44.92 | 42.86 | 43.09 | 22,339,374 | -1.30(-2.93%) |
Jun 19, 2008 | 45.47 | 45.86 | 44.35 | 44.39 | 22,887,702 | -0.60(-1.33%) |
Jun 18, 2008 | 45.10 | 45.76 | 44.37 | 44.99 | 23,291,306 | -0.04(-0.09%) |
Jun 17, 2008 | 46.21 | 46.39 | 44.84 | 45.03 | 22,261,130 | -0.87(-1.90%) |
Jun 16, 2008 | 45.66 | 46.63 | 45.32 | 45.90 | 23,077,256 | +0.50(+1.10%) |
Jun 13, 2008 | 43.45 | 45.47 | 43.34 | 45.40 | 24,137,170 | +2.15(+4.96%) |
Jun 12, 2008 | 44.22 | 44.22 | 42.63 | 43.25 | 24,128,110 | -0.96(-2.18%) |
Jun 11, 2008 | 44.18 | 45.09 | 43.56 | 44.22 | 24,438,106 | +0.25(+0.57%) |
Jun 10, 2008 | 44.29 | 45.52 | 42.93 | 43.97 | 47,159,632 | +0.42(+0.97%) |
Jun 09, 2008 | 43.06 | 43.91 | 42.77 | 43.54 | 19,376,646 | +0.92(+2.15%) |
Jun 06, 2008 | 43.51 | 44.18 | 42.61 | 42.63 | 22,215,766 | -0.48(-1.10%) |
Jun 05, 2008 | 41.45 | 43.29 | 41.45 | 43.10 | 22,646,378 | +2.03(+4.94%) |
Jun 04, 2008 | 41.72 | 42.37 | 40.99 | 41.07 | 25,123,938 | -0.98(-2.32%) |
Jun 03, 2008 | 42.20 | 42.97 | 41.49 | 42.05 | 19,517,440 | -0.51(-1.19%) |