Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.50 | 43.72 | 42.74 | 42.83 | 0 | -0.71(-1.63%) |
Aug 28, 2008 | 42.98 | 43.60 | 42.77 | 43.54 | 3,022,642 | +0.54(+1.26%) |
Aug 27, 2008 | 42.66 | 43.00 | 42.32 | 43.00 | 1,901,206 | +0.31(+0.73%) |
Aug 26, 2008 | 42.42 | 42.88 | 42.14 | 42.69 | 1,688,570 | +0.22(+0.52%) |
Aug 25, 2008 | 43.14 | 43.14 | 42.15 | 42.47 | 1,295,294 | -0.77(-1.78%) |
Aug 22, 2008 | 42.59 | 43.52 | 42.53 | 43.24 | 1,878,183 | +0.66(+1.55%) |
Aug 21, 2008 | 42.75 | 43.25 | 42.21 | 42.58 | 2,002,293 | -0.63(-1.46%) |
Aug 20, 2008 | 43.37 | 43.62 | 42.78 | 43.21 | 2,496,511 | +0.05(+0.12%) |
Aug 19, 2008 | 42.93 | 43.41 | 42.38 | 43.16 | 2,530,536 | -0.07(-0.16%) |
Aug 18, 2008 | 43.19 | 44.17 | 42.87 | 43.23 | 2,765,316 | +0.04(+0.09%) |
Aug 15, 2008 | 43.25 | 43.54 | 42.66 | 43.19 | 0 | +0.10(+0.23%) |
Aug 14, 2008 | 42.43 | 43.43 | 41.80 | 43.09 | 4,087,985 | +0.60(+1.41%) |
Aug 13, 2008 | 42.68 | 43.08 | 42.10 | 42.49 | 3,475,377 | -0.56(-1.30%) |
Aug 12, 2008 | 43.24 | 43.39 | 42.54 | 43.05 | 3,847,079 | -0.21(-0.49%) |
Aug 11, 2008 | 44.27 | 44.27 | 43.00 | 43.26 | 4,060,721 | -1.09(-2.46%) |
Aug 08, 2008 | 43.18 | 44.37 | 43.16 | 44.35 | 4,061,934 | +1.28(+2.97%) |
Aug 07, 2008 | 42.55 | 43.69 | 42.55 | 43.07 | 4,419,322 | -1.16(-2.62%) |
Aug 06, 2008 | 45.21 | 45.25 | 44.15 | 44.23 | 5,254,746 | -1.02(-2.25%) |
Aug 05, 2008 | 43.69 | 45.34 | 43.65 | 45.25 | 6,850,516 | +1.71(+3.93%) |
Aug 04, 2008 | 42.48 | 43.92 | 42.27 | 43.54 | 4,193,975 | +0.94(+2.21%) |
Aug 01, 2008 | 42.33 | 43.00 | 41.76 | 42.60 | 3,817,880 | +0.20(+0.47%) |
Jul 31, 2008 | 42.52 | 43.50 | 41.97 | 42.40 | 7,069,806 | -1.71(-3.88%) |
Jul 30, 2008 | 39.86 | 44.87 | 39.52 | 44.11 | 17,845,640 | +6.54(+17.41%) |
Jul 29, 2008 | 37.57 | 37.88 | 36.50 | 37.57 | 3,664,248 | +1.42(+3.93%) |
Jul 28, 2008 | 35.53 | 36.80 | 35.53 | 36.15 | 2,216,613 | -0.22(-0.60%) |
Jul 25, 2008 | 36.88 | 37.15 | 36.24 | 36.37 | 3,175,500 | -0.51(-1.38%) |
Jul 24, 2008 | 36.57 | 37.19 | 36.39 | 36.88 | 2,880,393 | +0.25(+0.68%) |
Jul 23, 2008 | 36.34 | 36.68 | 36.22 | 36.63 | 1,571,570 | +0.29(+0.80%) |
Jul 22, 2008 | 35.82 | 36.42 | 35.63 | 36.34 | 2,663,500 | +0.51(+1.42%) |
Jul 21, 2008 | 36.11 | 36.35 | 35.60 | 35.83 | 1,769,933 | -0.38(-1.05%) |
Jul 18, 2008 | 36.39 | 36.39 | 35.66 | 36.21 | 2,664,323 | -0.18(-0.49%) |
Jul 17, 2008 | 36.00 | 36.44 | 35.31 | 36.39 | 3,805,155 | +0.35(+0.97%) |
Jul 16, 2008 | 35.09 | 36.13 | 34.54 | 36.04 | 4,444,046 | +0.93(+2.65%) |
Jul 15, 2008 | 34.86 | 35.55 | 34.40 | 35.11 | 5,027,645 | -0.18(-0.51%) |
Jul 14, 2008 | 35.55 | 35.95 | 35.00 | 35.29 | 2,404,956 | +0.05(+0.14%) |
Jul 11, 2008 | 35.22 | 35.72 | 34.66 | 35.24 | 4,940,839 | -0.31(-0.87%) |
Jul 10, 2008 | 35.71 | 35.71 | 35.11 | 35.55 | 2,789,770 | -0.06(-0.17%) |
Jul 09, 2008 | 35.75 | 36.34 | 35.38 | 35.61 | 3,508,535 | -0.16(-0.45%) |
Jul 08, 2008 | 35.31 | 35.82 | 34.72 | 35.77 | 4,389,987 | +0.54(+1.53%) |
Jul 07, 2008 | 35.38 | 35.58 | 34.85 | 35.23 | 3,240,903 | -0.17(-0.48%) |
Jul 04, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.00(+0.00%) |
Jul 03, 2008 | 35.04 | 35.74 | 34.88 | 35.40 | 1,832,477 | +0.32(+0.91%) |
Jul 02, 2008 | 35.69 | 35.70 | 35.00 | 35.08 | 3,993,302 | -0.70(-1.96%) |
Jul 01, 2008 | 35.62 | 35.98 | 35.16 | 35.78 | 3,763,099 | -0.24(-0.67%) |
Jun 30, 2008 | 35.42 | 36.33 | 35.22 | 36.02 | 3,705,292 | +0.58(+1.64%) |
Jun 27, 2008 | 35.59 | 35.80 | 35.25 | 35.44 | 2,783,163 | -0.07(-0.20%) |
Jun 26, 2008 | 36.14 | 36.57 | 35.48 | 35.51 | 4,513,594 | -0.96(-2.63%) |
Jun 25, 2008 | 35.96 | 36.88 | 35.78 | 36.47 | 3,334,633 | +0.48(+1.33%) |
Jun 24, 2008 | 36.13 | 36.31 | 35.56 | 35.99 | 3,102,256 | -0.19(-0.53%) |
Jun 23, 2008 | 36.17 | 36.40 | 35.64 | 36.18 | 3,949,994 | +0.31(+0.86%) |
Jun 20, 2008 | 37.05 | 37.08 | 35.79 | 35.87 | 3,696,738 | -1.16(-3.13%) |
Jun 19, 2008 | 36.03 | 37.25 | 36.00 | 37.03 | 4,464,343 | +1.05(+2.92%) |
Jun 18, 2008 | 36.50 | 36.73 | 35.95 | 35.98 | 3,096,206 | -0.67(-1.83%) |
Jun 17, 2008 | 37.21 | 37.21 | 36.61 | 36.65 | 2,592,069 | -0.29(-0.79%) |
Jun 16, 2008 | 37.13 | 37.13 | 36.42 | 36.94 | 3,201,068 | -0.37(-0.99%) |
Jun 13, 2008 | 37.75 | 37.75 | 36.90 | 37.31 | 3,288,613 | -0.16(-0.43%) |
Jun 12, 2008 | 37.24 | 37.96 | 37.24 | 37.47 | 3,651,879 | +0.23(+0.62%) |
Jun 11, 2008 | 37.32 | 37.91 | 37.03 | 37.24 | 4,231,148 | -0.38(-1.01%) |
Jun 10, 2008 | 37.34 | 37.73 | 36.59 | 37.62 | 4,812,405 | +0.70(+1.90%) |
Jun 09, 2008 | 37.30 | 37.47 | 36.56 | 36.92 | 3,679,946 | -0.29(-0.78%) |
Jun 06, 2008 | 38.39 | 38.45 | 37.21 | 37.21 | 3,657,857 | -1.38(-3.58%) |
Jun 05, 2008 | 38.25 | 38.65 | 37.96 | 38.59 | 2,999,377 | +0.39(+1.02%) |
Jun 04, 2008 | 38.20 | 38.45 | 38.05 | 38.20 | 1,984,265 | -0.12(-0.31%) |
Jun 03, 2008 | 38.57 | 38.74 | 37.94 | 38.32 | 2,511,561 | -0.07(-0.18%) |