Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.52 | 37.52 | 36.80 | 36.86 | 17,913,516 | -0.36(-0.96%) |
Aug 28, 2008 | 37.59 | 37.88 | 36.63 | 37.22 | 17,960,540 | -0.07(-0.19%) |
Aug 27, 2008 | 37.18 | 37.64 | 37.01 | 37.29 | 18,770,398 | +0.49(+1.32%) |
Aug 26, 2008 | 36.69 | 37.39 | 36.54 | 36.80 | 17,477,192 | +0.25(+0.68%) |
Aug 25, 2008 | 37.18 | 37.38 | 36.34 | 36.55 | 18,263,768 | -0.61(-1.63%) |
Aug 22, 2008 | 37.70 | 37.79 | 36.80 | 37.16 | 19,664,418 | -0.84(-2.20%) |
Aug 21, 2008 | 36.49 | 38.16 | 36.37 | 37.99 | 34,742,284 | +1.88(+5.19%) |
Aug 20, 2008 | 35.78 | 36.26 | 35.49 | 36.12 | 28,249,122 | +0.71(+2.02%) |
Aug 19, 2008 | 34.27 | 35.54 | 34.27 | 35.40 | 27,038,658 | +1.01(+2.92%) |
Aug 18, 2008 | 34.87 | 35.38 | 34.27 | 34.40 | 22,750,098 | -0.29(-0.85%) |
Aug 15, 2008 | 35.31 | 35.32 | 34.45 | 34.69 | 34,402,916 | -0.76(-2.15%) |
Aug 14, 2008 | 36.61 | 36.63 | 34.80 | 35.46 | 38,803,568 | -1.34(-3.64%) |
Aug 13, 2008 | 35.65 | 36.97 | 35.63 | 36.80 | 29,317,164 | +1.08(+3.03%) |
Aug 12, 2008 | 36.13 | 36.31 | 35.60 | 35.71 | 22,866,898 | -0.13(-0.35%) |
Aug 11, 2008 | 36.25 | 36.54 | 35.25 | 35.84 | 25,505,842 | -0.30(-0.84%) |
Aug 08, 2008 | 35.74 | 36.17 | 35.00 | 36.14 | 21,724,498 | +0.06(+0.16%) |
Aug 07, 2008 | 36.63 | 36.96 | 36.08 | 36.09 | 24,212,354 | -0.27(-0.75%) |
Aug 06, 2008 | 35.62 | 36.43 | 35.59 | 36.36 | 25,377,346 | +0.69(+1.94%) |
Aug 05, 2008 | 35.37 | 35.83 | 35.05 | 35.67 | 27,553,404 | +0.17(+0.49%) |
Aug 04, 2008 | 36.29 | 36.45 | 35.29 | 35.49 | 34,877,980 | -0.76(-2.09%) |
Aug 01, 2008 | 36.26 | 37.18 | 36.11 | 36.25 | 23,144,756 | -0.21(-0.58%) |
Jul 31, 2008 | 37.54 | 37.54 | 36.38 | 36.46 | 30,924,062 | -1.37(-3.61%) |
Jul 30, 2008 | 35.76 | 37.97 | 35.70 | 37.83 | 35,125,952 | +1.97(+5.49%) |
Jul 29, 2008 | 35.86 | 36.81 | 35.42 | 35.86 | 30,236,712 | -0.88(-2.41%) |
Jul 28, 2008 | 37.11 | 37.23 | 36.37 | 36.74 | 24,796,728 | +0.12(+0.33%) |
Jul 25, 2008 | 36.62 | 37.25 | 35.88 | 36.62 | 25,213,148 | +0.08(+0.23%) |
Jul 24, 2008 | 36.76 | 37.16 | 36.31 | 36.54 | 31,853,854 | -0.02(-0.05%) |
Jul 23, 2008 | 37.89 | 37.89 | 36.39 | 36.55 | 35,355,552 | -1.11(-2.94%) |
Jul 22, 2008 | 38.19 | 38.41 | 37.42 | 37.66 | 28,023,586 | -0.69(-1.81%) |
Jul 21, 2008 | 37.71 | 38.41 | 37.58 | 38.35 | 24,425,698 | +0.87(+2.32%) |
Jul 18, 2008 | 37.11 | 37.68 | 36.90 | 37.48 | 33,857,272 | +0.46(+1.23%) |
Jul 17, 2008 | 37.28 | 37.47 | 36.45 | 37.03 | 50,065,700 | -0.13(-0.36%) |
Jul 16, 2008 | 37.86 | 37.94 | 36.89 | 37.16 | 52,088,036 | -0.73(-1.92%) |
Jul 15, 2008 | 39.36 | 39.45 | 37.77 | 37.89 | 39,354,776 | -1.63(-4.13%) |
Jul 14, 2008 | 39.71 | 40.08 | 39.01 | 39.52 | 20,692,466 | +0.15(+0.39%) |
Jul 11, 2008 | 40.65 | 40.65 | 38.98 | 39.37 | 31,724,314 | -0.88(-2.19%) |
Jul 10, 2008 | 39.26 | 40.25 | 38.88 | 40.25 | 29,283,356 | +1.07(+2.74%) |
Jul 09, 2008 | 39.86 | 40.74 | 39.11 | 39.18 | 32,585,538 | -0.65(-1.63%) |
Jul 08, 2008 | 39.90 | 40.15 | 39.18 | 39.82 | 40,967,992 | -0.54(-1.34%) |
Jul 07, 2008 | 40.70 | 41.47 | 39.85 | 40.36 | 34,289,168 | -0.66(-1.61%) |
Jul 04, 2008 | 40.84 | 41.58 | 39.98 | 41.03 | 26,783,728 | +0.00(+0.00%) |
Jul 03, 2008 | 40.84 | 41.58 | 39.98 | 41.03 | 26,783,728 | +0.49(+1.20%) |
Jul 02, 2008 | 42.21 | 42.26 | 40.43 | 40.54 | 42,019,668 | -1.65(-3.91%) |
Jul 01, 2008 | 42.20 | 42.28 | 41.55 | 42.19 | 28,459,322 | +0.02(+0.05%) |
Jun 30, 2008 | 40.97 | 42.28 | 40.97 | 42.17 | 34,749,088 | +1.23(+3.00%) |
Jun 27, 2008 | 41.46 | 41.84 | 40.89 | 40.94 | 35,953,076 | -0.44(-1.06%) |
Jun 26, 2008 | 42.02 | 42.23 | 41.10 | 41.37 | 33,614,208 | -0.63(-1.49%) |
Jun 25, 2008 | 42.54 | 42.59 | 41.62 | 42.00 | 34,856,924 | -0.29(-0.70%) |
Jun 24, 2008 | 42.45 | 42.85 | 42.02 | 42.29 | 24,492,542 | -0.38(-0.90%) |
Jun 23, 2008 | 41.11 | 42.68 | 41.11 | 42.68 | 26,995,232 | +1.24(+3.00%) |
Jun 20, 2008 | 42.03 | 42.18 | 41.22 | 41.44 | 32,785,150 | -0.40(-0.96%) |
Jun 19, 2008 | 42.63 | 42.86 | 41.71 | 41.84 | 26,849,596 | -0.66(-1.56%) |
Jun 18, 2008 | 42.44 | 42.71 | 41.89 | 42.50 | 23,019,528 | -0.29(-0.67%) |
Jun 17, 2008 | 42.30 | 42.87 | 42.01 | 42.79 | 20,565,352 | +0.54(+1.27%) |
Jun 16, 2008 | 42.32 | 42.82 | 42.17 | 42.25 | 23,803,474 | +0.14(+0.34%) |
Jun 13, 2008 | 41.07 | 42.30 | 40.92 | 42.11 | 26,240,748 | +0.79(+1.91%) |
Jun 12, 2008 | 41.76 | 41.76 | 40.99 | 41.32 | 32,160,708 | -0.71(-1.69%) |
Jun 11, 2008 | 41.85 | 42.33 | 41.55 | 42.03 | 29,559,142 | +0.54(+1.30%) |
Jun 10, 2008 | 41.94 | 42.40 | 41.06 | 41.49 | 31,619,406 | -1.06(-2.49%) |
Jun 09, 2008 | 41.54 | 42.81 | 41.51 | 42.54 | 30,812,448 | +1.37(+3.33%) |
Jun 06, 2008 | 42.04 | 42.77 | 41.12 | 41.17 | 46,002,232 | -0.74(-1.76%) |
Jun 05, 2008 | 39.91 | 42.01 | 39.91 | 41.91 | 34,869,312 | +2.07(+5.19%) |
Jun 04, 2008 | 40.78 | 40.88 | 39.70 | 39.84 | 35,935,784 | -1.10(-2.68%) |
Jun 03, 2008 | 41.47 | 41.76 | 40.91 | 40.94 | 31,751,036 | -0.58(-1.40%) |