Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.94 | 47.09 | 46.44 | 46.45 | 0 | -0.65(-1.37%) |
Aug 28, 2008 | 47.14 | 47.28 | 46.93 | 47.09 | 12,355,437 | +0.13(+0.28%) |
Aug 27, 2008 | 46.64 | 47.08 | 46.37 | 46.96 | 12,736,255 | +0.33(+0.71%) |
Aug 26, 2008 | 46.64 | 46.84 | 46.33 | 46.63 | 9,764,734 | -0.06(-0.13%) |
Aug 25, 2008 | 46.99 | 47.05 | 46.53 | 46.69 | 12,441,631 | -0.41(-0.87%) |
Aug 22, 2008 | 46.86 | 47.27 | 46.70 | 47.10 | 0 | +0.09(+0.20%) |
Aug 21, 2008 | 46.61 | 47.18 | 46.50 | 47.01 | 11,888,265 | +0.13(+0.28%) |
Aug 20, 2008 | 46.94 | 47.19 | 46.55 | 46.88 | 15,585,586 | -0.05(-0.10%) |
Aug 19, 2008 | 46.59 | 47.07 | 46.59 | 46.92 | 13,849,922 | +0.04(+0.08%) |
Aug 18, 2008 | 47.23 | 47.23 | 46.69 | 46.88 | 14,930,805 | -0.16(-0.34%) |
Aug 15, 2008 | 46.70 | 47.09 | 46.67 | 47.04 | 0 | +0.09(+0.20%) |
Aug 14, 2008 | 46.95 | 47.35 | 46.59 | 46.95 | 14,343,862 | -0.01(-0.01%) |
Aug 13, 2008 | 47.26 | 47.38 | 46.82 | 46.95 | 16,074,187 | -0.33(-0.70%) |
Aug 12, 2008 | 47.13 | 47.40 | 47.01 | 47.28 | 13,187,392 | +0.03(+0.06%) |
Aug 11, 2008 | 47.11 | 47.42 | 46.88 | 47.26 | 15,514,719 | +0.07(+0.15%) |
Aug 08, 2008 | 46.67 | 47.27 | 46.41 | 47.19 | 18,304,130 | +0.59(+1.27%) |
Aug 07, 2008 | 46.54 | 46.89 | 46.17 | 46.59 | 21,503,444 | -0.28(-0.59%) |
Aug 06, 2008 | 46.39 | 47.15 | 46.22 | 46.87 | 28,400,438 | +0.41(+0.88%) |
Aug 05, 2008 | 45.71 | 46.49 | 45.59 | 46.46 | 30,598,824 | +0.97(+2.13%) |
Aug 04, 2008 | 44.96 | 45.78 | 44.82 | 45.49 | 20,766,008 | +0.58(+1.29%) |
Aug 01, 2008 | 45.17 | 45.37 | 44.80 | 44.91 | 13,726,408 | -0.24(-0.54%) |
Jul 31, 2008 | 44.71 | 45.54 | 44.71 | 45.15 | 20,921,492 | +0.26(+0.57%) |
Jul 30, 2008 | 45.31 | 45.31 | 44.65 | 44.90 | 20,505,770 | -0.26(-0.58%) |
Jul 29, 2008 | 45.16 | 45.50 | 45.04 | 45.16 | 19,731,102 | +0.00(+0.00%) |
Jul 28, 2008 | 45.48 | 45.50 | 45.12 | 45.16 | 14,881,957 | -0.36(-0.80%) |
Jul 25, 2008 | 45.42 | 45.64 | 45.21 | 45.52 | 15,928,688 | +0.24(+0.54%) |
Jul 24, 2008 | 45.02 | 45.67 | 44.66 | 45.28 | 25,085,218 | +0.26(+0.57%) |
Jul 23, 2008 | 44.98 | 45.08 | 44.59 | 45.02 | 15,552,838 | +0.18(+0.41%) |
Jul 22, 2008 | 44.20 | 45.01 | 44.20 | 44.84 | 23,581,248 | +0.58(+1.31%) |
Jul 21, 2008 | 44.83 | 44.83 | 44.18 | 44.26 | 17,103,820 | -0.47(-1.05%) |
Jul 18, 2008 | 44.68 | 44.99 | 44.55 | 44.73 | 19,566,292 | -0.01(-0.01%) |
Jul 17, 2008 | 45.13 | 45.14 | 44.18 | 44.73 | 21,558,516 | -0.24(-0.53%) |
Jul 16, 2008 | 44.69 | 45.38 | 44.51 | 44.97 | 28,634,248 | +0.32(+0.72%) |
Jul 15, 2008 | 44.25 | 44.83 | 44.05 | 44.65 | 36,700,888 | +0.85(+1.94%) |
Jul 14, 2008 | 43.82 | 44.15 | 43.58 | 43.80 | 16,853,782 | +0.10(+0.23%) |
Jul 11, 2008 | 43.73 | 44.01 | 43.53 | 43.70 | 25,219,242 | -0.45(-1.02%) |
Jul 10, 2008 | 43.56 | 44.32 | 43.56 | 44.15 | 26,384,472 | +0.50(+1.15%) |
Jul 09, 2008 | 43.62 | 44.18 | 43.54 | 43.64 | 21,139,034 | -0.02(-0.05%) |
Jul 08, 2008 | 42.96 | 43.71 | 42.96 | 43.66 | 23,468,464 | +0.63(+1.47%) |
Jul 07, 2008 | 42.93 | 43.49 | 42.78 | 43.03 | 21,997,340 | +0.09(+0.20%) |
Jul 04, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.00(+0.00%) |
Jul 03, 2008 | 42.44 | 43.10 | 42.37 | 42.95 | 11,700,875 | +0.32(+0.74%) |
Jul 02, 2008 | 42.83 | 42.94 | 42.54 | 42.63 | 16,237,129 | -0.03(-0.08%) |
Jul 01, 2008 | 42.04 | 42.85 | 42.03 | 42.66 | 25,228,084 | +0.23(+0.54%) |
Jun 30, 2008 | 41.90 | 42.61 | 41.61 | 42.43 | 18,979,972 | +0.51(+1.21%) |
Jun 27, 2008 | 42.34 | 42.67 | 41.81 | 41.92 | 28,934,442 | -0.46(-1.07%) |
Jun 26, 2008 | 42.65 | 43.10 | 42.38 | 42.38 | 18,822,040 | -0.67(-1.56%) |
Jun 25, 2008 | 42.75 | 43.31 | 42.68 | 43.05 | 15,733,894 | +0.37(+0.87%) |
Jun 24, 2008 | 42.27 | 42.76 | 42.27 | 42.68 | 16,214,032 | +0.28(+0.67%) |
Jun 23, 2008 | 42.34 | 42.51 | 42.17 | 42.40 | 13,176,911 | +0.15(+0.36%) |
Jun 20, 2008 | 42.40 | 42.62 | 42.13 | 42.25 | 24,921,234 | -0.37(-0.87%) |
Jun 19, 2008 | 42.41 | 42.85 | 42.30 | 42.62 | 13,782,993 | +0.12(+0.28%) |
Jun 18, 2008 | 43.05 | 43.51 | 42.34 | 42.50 | 19,478,470 | -0.76(-1.75%) |
Jun 17, 2008 | 43.55 | 43.69 | 43.20 | 43.26 | 11,075,457 | -0.16(-0.38%) |
Jun 16, 2008 | 43.50 | 43.63 | 43.20 | 43.42 | 12,107,540 | -0.28(-0.65%) |
Jun 13, 2008 | 43.38 | 43.77 | 43.35 | 43.70 | 13,553,573 | +0.38(+0.88%) |
Jun 12, 2008 | 43.02 | 43.41 | 42.97 | 43.32 | 14,774,435 | +0.32(+0.75%) |
Jun 11, 2008 | 43.20 | 43.43 | 42.94 | 43.00 | 15,758,580 | -0.28(-0.64%) |
Jun 10, 2008 | 43.45 | 43.47 | 43.00 | 43.27 | 15,421,468 | -0.01(-0.02%) |
Jun 09, 2008 | 43.45 | 43.66 | 43.07 | 43.28 | 13,186,137 | -0.09(-0.20%) |
Jun 06, 2008 | 43.91 | 44.03 | 43.31 | 43.37 | 21,634,080 | -0.79(-1.79%) |
Jun 05, 2008 | 43.96 | 44.25 | 43.86 | 44.16 | 13,161,681 | +0.27(+0.62%) |
Jun 04, 2008 | 43.99 | 44.15 | 43.70 | 43.89 | 13,590,686 | -0.14(-0.31%) |
Jun 03, 2008 | 43.93 | 44.21 | 43.82 | 44.03 | 17,230,290 | +0.16(+0.38%) |