Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.10 | 42.79 | 41.73 | 42.64 | 786,712 | +0.22(+0.52%) |
Aug 28, 2008 | 41.59 | 42.62 | 41.51 | 42.42 | 785,734 | +0.61(+1.46%) |
Aug 27, 2008 | 40.91 | 42.49 | 40.76 | 41.81 | 989,436 | +0.65(+1.58%) |
Aug 26, 2008 | 41.83 | 41.95 | 40.82 | 41.16 | 668,125 | -0.68(-1.63%) |
Aug 25, 2008 | 41.48 | 42.92 | 41.14 | 41.84 | 1,239,638 | +0.28(+0.67%) |
Aug 22, 2008 | 40.60 | 41.63 | 40.35 | 41.56 | 1,014,661 | +1.23(+3.05%) |
Aug 21, 2008 | 39.60 | 40.36 | 39.37 | 40.33 | 717,958 | +0.33(+0.82%) |
Aug 20, 2008 | 38.60 | 40.86 | 38.60 | 40.00 | 1,793,434 | +1.44(+3.73%) |
Aug 19, 2008 | 38.35 | 39.83 | 37.83 | 38.56 | 1,348,722 | +0.17(+0.44%) |
Aug 18, 2008 | 40.11 | 40.11 | 38.10 | 38.39 | 1,591,339 | -1.47(-3.69%) |
Aug 15, 2008 | 39.18 | 40.54 | 39.03 | 39.86 | 1,452,206 | +0.59(+1.50%) |
Aug 14, 2008 | 38.17 | 40.18 | 38.13 | 39.27 | 1,174,048 | +0.77(+2.00%) |
Aug 13, 2008 | 38.11 | 38.86 | 37.52 | 38.50 | 1,655,771 | +0.48(+1.26%) |
Aug 12, 2008 | 38.55 | 39.05 | 37.53 | 38.02 | 1,876,502 | -0.46(-1.20%) |
Aug 11, 2008 | 39.93 | 40.93 | 37.97 | 38.48 | 2,621,321 | -2.52(-6.15%) |
Aug 08, 2008 | 40.01 | 41.40 | 39.79 | 41.00 | 1,544,270 | +0.45(+1.11%) |
Aug 07, 2008 | 43.05 | 43.05 | 39.21 | 40.55 | 4,105,729 | -3.39(-7.72%) |
Aug 06, 2008 | 44.10 | 44.54 | 43.01 | 43.94 | 2,019,069 | -0.44(-0.99%) |
Aug 05, 2008 | 44.84 | 45.00 | 43.86 | 44.38 | 1,260,572 | -0.30(-0.67%) |
Aug 04, 2008 | 46.95 | 47.00 | 44.50 | 44.68 | 1,162,140 | -1.52(-3.29%) |
Aug 01, 2008 | 45.74 | 46.90 | 44.94 | 46.20 | 1,068,053 | +0.97(+2.14%) |
Jul 31, 2008 | 45.42 | 45.87 | 45.00 | 45.23 | 706,558 | -0.60(-1.31%) |
Jul 30, 2008 | 45.82 | 47.09 | 45.35 | 45.83 | 1,182,868 | +0.50(+1.10%) |
Jul 29, 2008 | 45.33 | 45.90 | 44.69 | 45.33 | 745,663 | +0.18(+0.40%) |
Jul 28, 2008 | 46.41 | 47.86 | 44.60 | 45.15 | 2,318,551 | -0.15(-0.33%) |
Jul 25, 2008 | 43.41 | 45.69 | 42.90 | 45.30 | 2,169,767 | +1.71(+3.92%) |
Jul 24, 2008 | 44.99 | 44.99 | 43.33 | 43.59 | 1,552,932 | -0.20(-0.46%) |
Jul 23, 2008 | 42.02 | 44.66 | 41.68 | 43.79 | 1,886,301 | +1.81(+4.31%) |
Jul 22, 2008 | 41.30 | 42.06 | 40.77 | 41.98 | 999,350 | +0.15(+0.36%) |
Jul 21, 2008 | 42.40 | 42.40 | 40.92 | 41.83 | 839,003 | -0.10(-0.24%) |
Jul 18, 2008 | 42.24 | 42.30 | 41.31 | 41.93 | 717,662 | -0.44(-1.04%) |
Jul 17, 2008 | 42.99 | 43.08 | 41.19 | 42.37 | 1,466,146 | -0.46(-1.07%) |
Jul 16, 2008 | 39.68 | 42.96 | 39.21 | 42.83 | 2,078,198 | +2.92(+7.32%) |
Jul 15, 2008 | 40.20 | 40.93 | 39.24 | 39.91 | 1,924,247 | -0.74(-1.82%) |
Jul 14, 2008 | 42.04 | 42.04 | 40.09 | 40.65 | 742,547 | -0.53(-1.29%) |
Jul 11, 2008 | 41.16 | 41.98 | 39.97 | 41.18 | 998,568 | -0.14(-0.34%) |
Jul 10, 2008 | 41.65 | 42.55 | 40.66 | 41.32 | 798,492 | -0.33(-0.79%) |
Jul 09, 2008 | 42.45 | 43.85 | 41.49 | 41.65 | 1,345,773 | -0.89(-2.09%) |
Jul 08, 2008 | 40.61 | 42.92 | 40.22 | 42.54 | 1,649,220 | +1.02(+2.46%) |
Jul 07, 2008 | 42.30 | 42.85 | 40.33 | 41.52 | 1,627,678 | -0.54(-1.28%) |
Jul 04, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.00(+0.00%) |
Jul 03, 2008 | 41.71 | 42.18 | 41.14 | 42.06 | 1,183,774 | +0.30(+0.72%) |
Jul 02, 2008 | 42.98 | 42.98 | 41.29 | 41.76 | 1,348,729 | -1.02(-2.38%) |
Jul 01, 2008 | 42.25 | 42.86 | 41.18 | 42.78 | 2,459,498 | +0.23(+0.54%) |
Jun 30, 2008 | 42.91 | 43.69 | 42.40 | 42.55 | 661,596 | -0.68(-1.57%) |
Jun 27, 2008 | 43.63 | 43.96 | 42.62 | 43.23 | 860,751 | -0.85(-1.93%) |
Jun 26, 2008 | 44.41 | 44.41 | 43.37 | 44.08 | 1,051,378 | -0.82(-1.83%) |
Jun 25, 2008 | 43.77 | 45.74 | 43.74 | 44.90 | 1,567,192 | +0.87(+1.98%) |
Jun 24, 2008 | 44.25 | 45.18 | 43.37 | 44.03 | 1,601,717 | -0.36(-0.81%) |
Jun 23, 2008 | 44.92 | 45.59 | 44.22 | 44.39 | 990,440 | -0.42(-0.94%) |
Jun 20, 2008 | 48.22 | 48.74 | 44.42 | 44.81 | 3,012,503 | -4.28(-8.72%) |
Jun 19, 2008 | 48.13 | 49.25 | 47.50 | 49.09 | 1,082,177 | +0.77(+1.59%) |
Jun 18, 2008 | 48.65 | 48.83 | 47.52 | 48.32 | 936,464 | -0.83(-1.69%) |
Jun 17, 2008 | 49.34 | 49.79 | 48.50 | 49.15 | 1,086,926 | +0.25(+0.51%) |
Jun 16, 2008 | 48.07 | 49.34 | 47.75 | 48.90 | 1,133,722 | +0.76(+1.58%) |
Jun 13, 2008 | 47.40 | 48.27 | 47.01 | 48.14 | 949,118 | +1.07(+2.27%) |
Jun 12, 2008 | 46.70 | 48.08 | 46.68 | 47.07 | 2,034,148 | +1.14(+2.48%) |
Jun 11, 2008 | 46.30 | 47.32 | 45.82 | 45.93 | 1,582,596 | -0.47(-1.01%) |
Jun 10, 2008 | 46.84 | 49.23 | 46.26 | 46.40 | 3,469,587 | -3.26(-6.56%) |
Jun 09, 2008 | 50.71 | 51.60 | 48.80 | 49.66 | 2,045,016 | -1.25(-2.46%) |
Jun 06, 2008 | 53.21 | 53.47 | 50.75 | 50.91 | 2,040,330 | -3.01(-5.58%) |
Jun 05, 2008 | 53.66 | 54.30 | 52.89 | 53.92 | 2,047,319 | +0.80(+1.51%) |
Jun 04, 2008 | 52.29 | 54.59 | 52.29 | 53.12 | 2,276,808 | +0.32(+0.61%) |
Jun 03, 2008 | 53.90 | 55.00 | 52.07 | 52.80 | 2,418,391 | -1.00(-1.86%) |