Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.62 | 46.68 | 45.82 | 45.93 | 0 | -0.46(-0.99%) |
Aug 28, 2008 | 46.46 | 46.55 | 45.42 | 46.39 | 16,649,415 | +0.30(+0.65%) |
Aug 27, 2008 | 46.15 | 46.29 | 45.66 | 46.09 | 15,462,762 | +0.44(+0.97%) |
Aug 26, 2008 | 45.65 | 45.85 | 45.15 | 45.65 | 17,574,776 | +0.15(+0.33%) |
Aug 25, 2008 | 47.13 | 47.13 | 45.25 | 45.50 | 21,319,248 | -1.38(-2.94%) |
Aug 22, 2008 | 46.65 | 47.24 | 46.43 | 46.88 | 16,114,936 | -0.22(-0.47%) |
Aug 21, 2008 | 46.43 | 47.41 | 46.37 | 47.10 | 21,095,824 | +1.10(+2.38%) |
Aug 20, 2008 | 45.40 | 46.29 | 44.96 | 46.00 | 21,969,208 | +0.93(+2.07%) |
Aug 19, 2008 | 44.03 | 45.40 | 44.03 | 45.07 | 20,433,902 | +0.81(+1.83%) |
Aug 18, 2008 | 45.06 | 45.40 | 44.06 | 44.26 | 19,513,466 | -0.56(-1.26%) |
Aug 15, 2008 | 45.46 | 45.61 | 44.51 | 44.83 | 0 | -0.89(-1.96%) |
Aug 14, 2008 | 45.34 | 46.20 | 44.95 | 45.72 | 27,239,466 | +0.18(+0.39%) |
Aug 13, 2008 | 44.05 | 45.59 | 43.94 | 45.54 | 29,028,608 | +1.42(+3.21%) |
Aug 12, 2008 | 44.80 | 44.80 | 43.90 | 44.13 | 24,012,626 | -0.27(-0.62%) |
Aug 11, 2008 | 44.68 | 44.95 | 43.86 | 44.40 | 21,604,914 | -0.17(-0.38%) |
Aug 08, 2008 | 43.76 | 44.59 | 43.24 | 44.57 | 26,680,084 | +0.51(+1.16%) |
Aug 07, 2008 | 44.79 | 45.05 | 44.00 | 44.06 | 23,889,660 | -0.60(-1.34%) |
Aug 06, 2008 | 43.50 | 44.79 | 43.31 | 44.66 | 36,998,180 | +1.09(+2.51%) |
Aug 05, 2008 | 43.59 | 43.99 | 42.70 | 43.56 | 41,590,444 | -0.16(-0.37%) |
Aug 04, 2008 | 44.39 | 44.76 | 43.35 | 43.73 | 31,268,598 | -0.80(-1.79%) |
Aug 01, 2008 | 44.35 | 45.13 | 44.08 | 44.52 | 24,785,452 | -0.13(-0.30%) |
Jul 31, 2008 | 45.50 | 45.94 | 44.47 | 44.66 | 28,650,144 | -1.43(-3.09%) |
Jul 30, 2008 | 43.89 | 46.17 | 43.53 | 46.08 | 32,756,870 | +2.33(+5.34%) |
Jul 29, 2008 | 43.75 | 44.20 | 43.02 | 43.75 | 26,671,852 | +0.18(+0.42%) |
Jul 28, 2008 | 43.76 | 44.08 | 43.37 | 43.56 | 20,764,432 | -0.04(-0.08%) |
Jul 25, 2008 | 43.33 | 44.34 | 43.25 | 43.60 | 27,315,122 | +0.30(+0.68%) |
Jul 24, 2008 | 43.65 | 44.09 | 43.06 | 43.30 | 35,903,940 | -0.34(-0.79%) |
Jul 23, 2008 | 45.28 | 45.32 | 43.48 | 43.65 | 36,172,360 | -1.57(-3.48%) |
Jul 22, 2008 | 45.69 | 46.21 | 44.96 | 45.22 | 28,547,026 | -0.68(-1.47%) |
Jul 21, 2008 | 45.72 | 45.92 | 45.14 | 45.90 | 31,483,076 | +0.45(+1.00%) |
Jul 18, 2008 | 45.38 | 45.99 | 44.99 | 45.44 | 30,567,788 | +0.20(+0.44%) |
Jul 17, 2008 | 45.49 | 45.81 | 44.34 | 45.24 | 38,884,568 | -0.38(-0.83%) |
Jul 16, 2008 | 47.18 | 47.32 | 45.45 | 45.62 | 38,255,256 | -1.60(-3.39%) |
Jul 15, 2008 | 48.71 | 49.03 | 47.07 | 47.22 | 28,900,530 | -1.78(-3.64%) |
Jul 14, 2008 | 48.91 | 49.28 | 48.32 | 49.01 | 22,125,670 | +0.29(+0.60%) |
Jul 11, 2008 | 50.15 | 50.48 | 48.14 | 48.72 | 32,914,120 | -2.11(-4.16%) |
Jul 10, 2008 | 49.50 | 50.83 | 48.87 | 50.83 | 34,279,604 | +1.24(+2.49%) |
Jul 09, 2008 | 50.85 | 51.11 | 49.50 | 49.59 | 27,071,918 | -0.99(-1.96%) |
Jul 08, 2008 | 50.73 | 51.25 | 49.93 | 50.59 | 36,850,536 | -0.54(-1.06%) |
Jul 07, 2008 | 51.81 | 52.47 | 50.59 | 51.13 | 28,927,508 | -0.96(-1.84%) |
Jul 04, 2008 | 51.64 | 52.51 | 51.23 | 52.09 | 17,805,040 | +0.00(+0.00%) |
Jul 03, 2008 | 51.64 | 52.51 | 51.23 | 52.09 | 17,805,040 | +0.64(+1.24%) |
Jul 02, 2008 | 52.33 | 52.81 | 51.32 | 51.45 | 33,289,178 | -0.88(-1.68%) |
Jul 01, 2008 | 51.89 | 52.60 | 51.61 | 52.32 | 25,434,568 | -0.03(-0.05%) |
Jun 30, 2008 | 51.91 | 52.56 | 51.49 | 52.35 | 23,369,800 | +0.70(+1.36%) |
Jun 27, 2008 | 51.40 | 52.45 | 51.40 | 51.65 | 32,331,470 | +0.21(+0.40%) |
Jun 26, 2008 | 52.35 | 52.93 | 51.44 | 51.44 | 27,695,982 | -1.03(-1.96%) |
Jun 25, 2008 | 52.18 | 52.90 | 51.41 | 52.47 | 26,856,456 | +0.38(+0.73%) |
Jun 24, 2008 | 52.06 | 52.56 | 51.76 | 52.09 | 19,855,894 | -0.22(-0.42%) |
Jun 23, 2008 | 50.71 | 52.32 | 50.71 | 52.31 | 23,066,118 | +1.29(+2.53%) |
Jun 20, 2008 | 51.39 | 51.80 | 50.75 | 51.02 | 28,460,084 | -0.13(-0.25%) |
Jun 19, 2008 | 52.58 | 52.83 | 51.15 | 51.15 | 29,055,182 | -1.27(-2.42%) |
Jun 18, 2008 | 52.77 | 52.97 | 51.66 | 52.42 | 24,651,294 | -0.59(-1.11%) |
Jun 17, 2008 | 52.70 | 53.28 | 52.31 | 53.01 | 17,354,202 | +0.46(+0.88%) |
Jun 16, 2008 | 52.55 | 53.29 | 52.34 | 52.54 | 14,306,617 | +0.05(+0.09%) |
Jun 13, 2008 | 51.46 | 52.67 | 51.23 | 52.49 | 17,720,106 | +0.71(+1.37%) |
Jun 12, 2008 | 52.21 | 52.21 | 51.53 | 51.79 | 25,156,862 | -0.72(-1.37%) |
Jun 11, 2008 | 52.57 | 52.80 | 51.90 | 52.50 | 21,144,452 | +0.34(+0.65%) |
Jun 10, 2008 | 52.67 | 53.44 | 51.57 | 52.17 | 29,299,752 | -1.28(-2.39%) |
Jun 09, 2008 | 52.78 | 53.50 | 52.55 | 53.44 | 21,843,706 | +0.90(+1.71%) |
Jun 06, 2008 | 53.13 | 53.95 | 51.94 | 52.55 | 35,175,384 | -0.26(-0.49%) |
Jun 05, 2008 | 50.91 | 52.94 | 50.91 | 52.80 | 26,358,452 | +2.09(+4.11%) |
Jun 04, 2008 | 51.32 | 51.61 | 50.45 | 50.72 | 26,037,798 | -0.96(-1.86%) |
Jun 03, 2008 | 52.30 | 52.93 | 51.56 | 51.68 | 26,585,534 | -0.80(-1.52%) |