Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.17 | 46.41 | 45.54 | 45.55 | 0 | -0.81(-1.75%) |
Aug 28, 2008 | 45.93 | 46.49 | 45.58 | 46.36 | 12,415,895 | +0.62(+1.36%) |
Aug 27, 2008 | 45.50 | 45.86 | 45.30 | 45.74 | 12,675,553 | +0.14(+0.32%) |
Aug 26, 2008 | 45.72 | 45.94 | 45.43 | 45.60 | 12,915,503 | -0.19(-0.41%) |
Aug 25, 2008 | 46.57 | 46.64 | 45.65 | 45.79 | 14,540,078 | -0.97(-2.07%) |
Aug 22, 2008 | 45.75 | 46.88 | 45.75 | 46.76 | 0 | +1.12(+2.45%) |
Aug 21, 2008 | 45.59 | 45.78 | 45.24 | 45.64 | 14,890,583 | -0.26(-0.57%) |
Aug 20, 2008 | 46.15 | 46.20 | 45.50 | 45.90 | 16,817,964 | -0.27(-0.59%) |
Aug 19, 2008 | 46.37 | 46.83 | 46.13 | 46.18 | 18,888,452 | -0.36(-0.77%) |
Aug 18, 2008 | 46.57 | 47.01 | 46.38 | 46.53 | 19,158,420 | -0.22(-0.46%) |
Aug 15, 2008 | 46.02 | 47.00 | 45.52 | 46.75 | 0 | +1.23(+2.71%) |
Aug 14, 2008 | 45.41 | 46.02 | 45.12 | 45.52 | 14,469,159 | +0.07(+0.16%) |
Aug 13, 2008 | 45.85 | 45.86 | 45.18 | 45.44 | 16,325,039 | -0.48(-1.05%) |
Aug 12, 2008 | 45.20 | 46.05 | 45.12 | 45.93 | 21,263,908 | +0.59(+1.31%) |
Aug 11, 2008 | 45.46 | 45.63 | 43.79 | 45.33 | 16,035,318 | -0.13(-0.29%) |
Aug 08, 2008 | 43.75 | 45.63 | 43.62 | 45.46 | 23,151,756 | +1.40(+3.19%) |
Aug 07, 2008 | 44.29 | 44.53 | 43.79 | 44.06 | 16,783,576 | -0.19(-0.43%) |
Aug 06, 2008 | 44.37 | 44.48 | 43.94 | 44.25 | 19,913,580 | -0.13(-0.29%) |
Aug 05, 2008 | 43.23 | 44.46 | 42.98 | 44.38 | 31,218,126 | +1.40(+3.27%) |
Aug 04, 2008 | 42.52 | 43.42 | 42.38 | 42.98 | 19,385,664 | +0.57(+1.34%) |
Aug 01, 2008 | 42.92 | 43.08 | 42.26 | 42.41 | 17,072,806 | -0.35(-0.81%) |
Jul 31, 2008 | 43.11 | 43.38 | 42.60 | 42.75 | 21,506,740 | -0.71(-1.64%) |
Jul 30, 2008 | 42.72 | 43.59 | 42.72 | 43.47 | 20,878,392 | +0.67(+1.57%) |
Jul 29, 2008 | 41.75 | 42.84 | 41.66 | 42.79 | 25,290,664 | +1.12(+2.68%) |
Jul 28, 2008 | 42.04 | 42.08 | 41.56 | 41.68 | 19,296,292 | -0.41(-0.98%) |
Jul 25, 2008 | 42.19 | 42.42 | 41.96 | 42.09 | 16,851,222 | -0.03(-0.08%) |
Jul 24, 2008 | 42.24 | 42.55 | 42.06 | 42.12 | 16,987,620 | -0.12(-0.29%) |
Jul 23, 2008 | 41.95 | 42.40 | 41.67 | 42.24 | 17,237,606 | +0.39(+0.94%) |
Jul 22, 2008 | 41.56 | 42.24 | 41.48 | 41.85 | 20,204,610 | +0.30(+0.72%) |
Jul 21, 2008 | 41.74 | 41.74 | 41.40 | 41.55 | 15,026,698 | -0.02(-0.05%) |
Jul 18, 2008 | 41.77 | 41.77 | 41.30 | 41.57 | 23,705,608 | -0.14(-0.34%) |
Jul 17, 2008 | 41.77 | 41.84 | 41.27 | 41.72 | 24,314,224 | +0.00(+0.00%) |
Jul 16, 2008 | 41.61 | 41.89 | 41.38 | 41.72 | 29,838,144 | -0.30(-0.71%) |
Jul 15, 2008 | 40.71 | 44.01 | 40.50 | 42.02 | 38,816,352 | +0.27(+0.66%) |
Jul 14, 2008 | 41.72 | 42.04 | 41.54 | 41.74 | 22,880,696 | +0.31(+0.76%) |
Jul 11, 2008 | 41.74 | 41.98 | 41.25 | 41.43 | 33,450,592 | -0.50(-1.20%) |
Jul 10, 2008 | 41.60 | 42.00 | 41.37 | 41.93 | 27,190,488 | +0.27(+0.66%) |
Jul 09, 2008 | 41.74 | 42.20 | 41.40 | 41.66 | 23,820,424 | +0.09(+0.22%) |
Jul 08, 2008 | 40.92 | 41.76 | 40.92 | 41.57 | 27,786,896 | +0.49(+1.19%) |
Jul 07, 2008 | 41.66 | 41.66 | 40.87 | 41.08 | 28,666,064 | -0.50(-1.19%) |
Jul 04, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.00(+0.00%) |
Jul 03, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.64(+1.56%) |
Jul 02, 2008 | 40.45 | 41.09 | 40.25 | 40.93 | 28,910,284 | +0.46(+1.15%) |
Jul 01, 2008 | 39.53 | 40.49 | 39.21 | 40.47 | 29,192,140 | +0.76(+1.92%) |
Jun 30, 2008 | 39.63 | 40.06 | 39.46 | 39.70 | 22,939,214 | +0.21(+0.53%) |
Jun 27, 2008 | 40.61 | 40.89 | 39.50 | 39.50 | 33,346,854 | -1.15(-2.83%) |
Jun 26, 2008 | 41.28 | 41.71 | 40.63 | 40.64 | 23,347,084 | -0.81(-1.95%) |
Jun 25, 2008 | 41.23 | 41.83 | 41.02 | 41.45 | 19,739,326 | +0.41(+1.00%) |
Jun 24, 2008 | 41.02 | 41.30 | 40.76 | 41.04 | 17,110,828 | -0.05(-0.11%) |
Jun 23, 2008 | 41.42 | 41.53 | 40.96 | 41.09 | 16,092,600 | -0.15(-0.36%) |
Jun 20, 2008 | 42.21 | 42.49 | 41.20 | 41.24 | 32,870,130 | -1.14(-2.68%) |
Jun 19, 2008 | 42.41 | 42.81 | 42.25 | 42.38 | 17,681,082 | -0.07(-0.15%) |
Jun 18, 2008 | 42.83 | 43.06 | 42.39 | 42.44 | 17,630,870 | -0.52(-1.22%) |
Jun 17, 2008 | 43.07 | 43.26 | 42.92 | 42.96 | 12,590,735 | -0.07(-0.15%) |
Jun 16, 2008 | 43.26 | 43.36 | 42.94 | 43.03 | 18,692,168 | -0.36(-0.83%) |
Jun 13, 2008 | 43.60 | 43.62 | 43.15 | 43.39 | 16,757,486 | -0.01(-0.01%) |
Jun 12, 2008 | 43.35 | 43.58 | 43.13 | 43.39 | 18,285,974 | +0.17(+0.39%) |
Jun 11, 2008 | 43.37 | 43.63 | 43.11 | 43.22 | 19,327,620 | -0.30(-0.69%) |
Jun 10, 2008 | 43.63 | 43.84 | 42.85 | 43.52 | 21,140,668 | +0.39(+0.89%) |
Jun 09, 2008 | 42.67 | 43.21 | 42.58 | 43.14 | 19,884,204 | +0.46(+1.07%) |
Jun 06, 2008 | 43.32 | 43.34 | 42.61 | 42.68 | 25,063,406 | -0.85(-1.95%) |
Jun 05, 2008 | 43.46 | 43.63 | 43.16 | 43.53 | 16,517,290 | +0.14(+0.33%) |
Jun 04, 2008 | 43.09 | 43.47 | 42.83 | 43.39 | 19,283,712 | +0.68(+1.59%) |
Jun 03, 2008 | 42.74 | 42.86 | 42.41 | 42.71 | 17,486,368 | +0.03(+0.08%) |