Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.37 | 41.79 | 41.08 | 41.13 | 5,057,189 | -0.37(-0.90%) |
Aug 28, 2008 | 40.93 | 41.74 | 40.79 | 41.50 | 4,993,868 | +0.76(+1.86%) |
Aug 27, 2008 | 40.25 | 41.05 | 39.86 | 40.74 | 5,553,355 | +0.46(+1.15%) |
Aug 26, 2008 | 40.02 | 40.38 | 39.81 | 40.28 | 6,133,919 | -0.04(-0.11%) |
Aug 25, 2008 | 40.45 | 40.74 | 40.07 | 40.32 | 5,917,255 | -0.42(-1.02%) |
Aug 22, 2008 | 40.03 | 40.88 | 40.03 | 40.74 | 5,699,508 | +0.85(+2.14%) |
Aug 21, 2008 | 39.84 | 40.00 | 39.12 | 39.89 | 5,772,866 | -0.56(-1.40%) |
Aug 20, 2008 | 41.10 | 41.54 | 39.98 | 40.45 | 8,012,431 | -0.60(-1.45%) |
Aug 19, 2008 | 41.63 | 41.77 | 40.99 | 41.05 | 8,668,000 | -0.83(-1.99%) |
Aug 18, 2008 | 42.50 | 42.60 | 41.64 | 41.88 | 6,282,124 | -0.54(-1.27%) |
Aug 15, 2008 | 42.33 | 42.88 | 42.10 | 42.42 | 0 | +0.35(+0.84%) |
Aug 14, 2008 | 41.22 | 42.38 | 40.89 | 42.07 | 7,396,749 | +0.63(+1.53%) |
Aug 13, 2008 | 41.43 | 41.70 | 40.73 | 41.43 | 6,191,500 | -0.21(-0.51%) |
Aug 12, 2008 | 41.62 | 42.10 | 41.42 | 41.65 | 5,603,597 | -0.37(-0.89%) |
Aug 11, 2008 | 41.98 | 42.54 | 41.40 | 42.02 | 8,195,735 | -0.12(-0.29%) |
Aug 08, 2008 | 40.79 | 42.34 | 40.79 | 42.14 | 9,937,680 | +1.56(+3.86%) |
Aug 07, 2008 | 40.61 | 41.19 | 40.41 | 40.57 | 6,931,617 | -0.67(-1.62%) |
Aug 06, 2008 | 41.77 | 41.77 | 40.88 | 41.24 | 6,628,146 | -0.61(-1.46%) |
Aug 05, 2008 | 40.39 | 41.97 | 40.39 | 41.85 | 11,038,934 | +1.72(+4.28%) |
Aug 04, 2008 | 39.84 | 40.57 | 39.75 | 40.13 | 5,368,761 | +0.20(+0.50%) |
Aug 01, 2008 | 40.20 | 40.54 | 39.37 | 39.93 | 7,492,746 | -0.53(-1.30%) |
Jul 31, 2008 | 40.13 | 40.74 | 40.07 | 40.46 | 9,234,027 | +0.09(+0.22%) |
Jul 30, 2008 | 41.05 | 41.59 | 39.89 | 40.37 | 9,642,475 | -0.43(-1.05%) |
Jul 29, 2008 | 40.80 | 40.90 | 39.58 | 40.80 | 9,235,530 | +1.30(+3.28%) |
Jul 28, 2008 | 40.08 | 40.24 | 39.50 | 39.50 | 7,191,712 | -0.62(-1.53%) |
Jul 25, 2008 | 40.31 | 40.66 | 39.85 | 40.12 | 6,691,570 | +0.03(+0.06%) |
Jul 24, 2008 | 40.75 | 40.82 | 40.06 | 40.09 | 10,959,878 | -0.57(-1.40%) |
Jul 23, 2008 | 40.36 | 40.77 | 39.45 | 40.66 | 11,183,032 | +0.83(+2.08%) |
Jul 22, 2008 | 37.86 | 39.89 | 37.86 | 39.84 | 11,091,572 | +1.70(+4.46%) |
Jul 21, 2008 | 39.46 | 39.46 | 37.88 | 38.14 | 8,189,118 | -0.87(-2.22%) |
Jul 18, 2008 | 38.30 | 39.14 | 37.85 | 39.00 | 14,957,627 | +0.67(+1.74%) |
Jul 17, 2008 | 38.16 | 38.51 | 37.47 | 38.34 | 11,440,050 | +0.40(+1.07%) |
Jul 16, 2008 | 36.31 | 37.98 | 36.18 | 37.93 | 9,523,782 | +1.73(+4.78%) |
Jul 15, 2008 | 36.59 | 36.97 | 35.98 | 36.20 | 9,676,360 | -0.48(-1.31%) |
Jul 14, 2008 | 37.57 | 37.69 | 36.56 | 36.68 | 8,086,927 | -0.51(-1.38%) |
Jul 11, 2008 | 37.53 | 37.80 | 36.66 | 37.19 | 10,929,253 | -0.84(-2.21%) |
Jul 10, 2008 | 38.11 | 38.42 | 37.60 | 38.03 | 7,948,711 | +0.01(+0.02%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.98 | 38.03 | 9,677,517 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.77 | 37.69 | 38.74 | 16,015,133 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.96 | 37.14 | 13,328,990 | -1.01(-2.64%) |
Jul 04, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.00(+0.00%) |
Jul 03, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.60(+1.59%) |
Jul 02, 2008 | 38.97 | 39.10 | 37.55 | 37.55 | 13,781,843 | -1.26(-3.24%) |
Jul 01, 2008 | 38.75 | 39.13 | 38.16 | 38.80 | 14,706,515 | -0.62(-1.58%) |
Jun 30, 2008 | 38.70 | 39.85 | 38.45 | 39.43 | 14,157,330 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.77 | 38.03 | 38.71 | 14,759,920 | +0.31(+0.80%) |
Jun 26, 2008 | 39.22 | 39.39 | 38.37 | 38.41 | 16,513,254 | -0.97(-2.48%) |
Jun 25, 2008 | 40.04 | 40.12 | 39.24 | 39.38 | 15,368,869 | -0.55(-1.38%) |
Jun 24, 2008 | 40.84 | 41.51 | 39.88 | 39.93 | 22,804,790 | -2.57(-6.04%) |
Jun 23, 2008 | 42.90 | 42.91 | 42.44 | 42.50 | 6,740,635 | -0.07(-0.17%) |
Jun 20, 2008 | 42.24 | 43.02 | 42.24 | 42.57 | 13,206,270 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.87 | 42.87 | 8,951,390 | +0.67(+1.58%) |
Jun 18, 2008 | 42.01 | 42.61 | 41.70 | 42.20 | 12,779,008 | -0.99(-2.29%) |
Jun 17, 2008 | 43.80 | 43.82 | 43.12 | 43.19 | 5,510,641 | -0.47(-1.09%) |
Jun 16, 2008 | 43.61 | 43.90 | 43.54 | 43.67 | 5,350,540 | -0.15(-0.34%) |
Jun 13, 2008 | 44.12 | 44.35 | 43.29 | 43.81 | 9,714,794 | +0.01(+0.03%) |
Jun 12, 2008 | 43.94 | 44.62 | 43.41 | 43.80 | 6,260,672 | +0.15(+0.34%) |
Jun 11, 2008 | 44.37 | 44.51 | 43.57 | 43.65 | 7,989,135 | -1.24(-2.76%) |
Jun 10, 2008 | 44.51 | 45.04 | 43.96 | 44.89 | 8,609,967 | +0.33(+0.75%) |
Jun 09, 2008 | 44.39 | 44.69 | 44.10 | 44.56 | 5,188,813 | +0.56(+1.28%) |
Jun 06, 2008 | 45.21 | 45.21 | 43.96 | 43.99 | 9,270,622 | -1.58(-3.46%) |
Jun 05, 2008 | 45.36 | 45.68 | 45.17 | 45.57 | 4,721,050 | +0.20(+0.44%) |
Jun 04, 2008 | 45.22 | 45.64 | 45.06 | 45.37 | 5,456,337 | -0.06(-0.13%) |
Jun 03, 2008 | 45.60 | 46.01 | 45.16 | 45.43 | 6,726,409 | -0.10(-0.23%) |