Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 46.61 | 46.67 | 45.81 | 45.92 | 0 | -0.46(-0.99%) |
Aug 28, 2008 | 46.45 | 46.54 | 45.41 | 46.38 | 16,653,370 | +0.30(+0.65%) |
Aug 27, 2008 | 46.14 | 46.28 | 45.65 | 46.08 | 15,466,435 | +0.44(+0.97%) |
Aug 26, 2008 | 45.64 | 45.83 | 45.14 | 45.64 | 17,578,950 | +0.15(+0.33%) |
Aug 25, 2008 | 47.12 | 47.12 | 45.24 | 45.49 | 21,324,312 | -1.38(-2.94%) |
Aug 22, 2008 | 46.64 | 47.23 | 46.41 | 46.87 | 16,118,764 | -0.22(-0.47%) |
Aug 21, 2008 | 46.41 | 47.40 | 46.36 | 47.09 | 21,100,834 | +1.10(+2.38%) |
Aug 20, 2008 | 45.39 | 46.28 | 44.95 | 45.99 | 21,974,426 | +0.93(+2.07%) |
Aug 19, 2008 | 44.02 | 45.39 | 44.02 | 45.06 | 20,438,756 | +0.81(+1.83%) |
Aug 18, 2008 | 45.05 | 45.39 | 44.05 | 44.25 | 19,518,100 | -0.56(-1.26%) |
Aug 15, 2008 | 45.45 | 45.60 | 44.50 | 44.82 | 0 | -0.89(-1.96%) |
Aug 14, 2008 | 45.33 | 46.19 | 44.94 | 45.71 | 27,245,934 | +0.18(+0.39%) |
Aug 13, 2008 | 44.04 | 45.58 | 43.93 | 45.53 | 29,035,500 | +1.41(+3.21%) |
Aug 12, 2008 | 44.79 | 44.79 | 43.89 | 44.12 | 24,018,326 | -0.27(-0.62%) |
Aug 11, 2008 | 44.67 | 44.94 | 43.85 | 44.39 | 21,610,044 | -0.17(-0.38%) |
Aug 08, 2008 | 43.75 | 44.58 | 43.23 | 44.56 | 26,686,418 | +0.51(+1.16%) |
Aug 07, 2008 | 44.78 | 45.04 | 43.99 | 44.05 | 23,895,332 | -0.60(-1.34%) |
Aug 06, 2008 | 43.49 | 44.78 | 43.30 | 44.65 | 37,006,964 | +1.09(+2.51%) |
Aug 05, 2008 | 43.58 | 43.98 | 42.69 | 43.55 | 41,600,320 | -0.16(-0.37%) |
Aug 04, 2008 | 44.38 | 44.75 | 43.34 | 43.72 | 31,276,022 | -0.80(-1.79%) |
Aug 01, 2008 | 44.34 | 45.12 | 44.06 | 44.51 | 24,791,336 | -0.13(-0.30%) |
Jul 31, 2008 | 45.49 | 45.93 | 44.46 | 44.65 | 28,656,946 | -1.43(-3.09%) |
Jul 30, 2008 | 43.88 | 46.16 | 43.52 | 46.07 | 32,764,648 | +2.33(+5.34%) |
Jul 29, 2008 | 43.74 | 44.19 | 43.01 | 43.74 | 26,678,184 | +0.18(+0.42%) |
Jul 28, 2008 | 43.75 | 44.07 | 43.36 | 43.55 | 20,769,362 | -0.04(-0.08%) |
Jul 25, 2008 | 43.32 | 44.33 | 43.24 | 43.59 | 27,321,608 | +0.30(+0.68%) |
Jul 24, 2008 | 43.64 | 44.08 | 43.05 | 43.29 | 35,912,464 | -0.34(-0.79%) |
Jul 23, 2008 | 45.27 | 45.31 | 43.47 | 43.64 | 36,180,948 | -1.57(-3.48%) |
Jul 22, 2008 | 45.68 | 46.20 | 44.95 | 45.21 | 28,553,802 | -0.68(-1.47%) |
Jul 21, 2008 | 45.71 | 45.91 | 45.13 | 45.89 | 31,490,550 | +0.45(+1.00%) |
Jul 18, 2008 | 45.37 | 45.98 | 44.98 | 45.43 | 30,575,046 | +0.20(+0.44%) |
Jul 17, 2008 | 45.48 | 45.80 | 44.33 | 45.23 | 38,893,800 | -0.38(-0.83%) |
Jul 16, 2008 | 47.17 | 47.31 | 45.44 | 45.61 | 38,264,336 | -1.60(-3.39%) |
Jul 15, 2008 | 48.70 | 49.02 | 47.06 | 47.21 | 28,907,392 | -1.78(-3.64%) |
Jul 14, 2008 | 48.90 | 49.27 | 48.31 | 49.00 | 22,130,924 | +0.29(+0.60%) |
Jul 11, 2008 | 50.14 | 50.47 | 48.13 | 48.71 | 32,921,936 | -2.11(-4.16%) |
Jul 10, 2008 | 49.49 | 50.82 | 48.85 | 50.82 | 34,287,740 | +1.24(+2.49%) |
Jul 09, 2008 | 50.84 | 51.10 | 49.49 | 49.58 | 27,078,346 | -0.99(-1.96%) |
Jul 08, 2008 | 50.72 | 51.23 | 49.92 | 50.57 | 36,859,284 | -0.54(-1.06%) |
Jul 07, 2008 | 51.80 | 52.45 | 50.58 | 51.12 | 28,934,376 | -0.96(-1.84%) |
Jul 04, 2008 | 51.63 | 52.50 | 51.21 | 52.07 | 17,809,266 | +0.00(+0.00%) |
Jul 03, 2008 | 51.63 | 52.50 | 51.21 | 52.07 | 17,809,266 | +0.64(+1.24%) |
Jul 02, 2008 | 52.32 | 52.80 | 51.30 | 51.44 | 33,297,082 | -0.88(-1.68%) |
Jul 01, 2008 | 51.88 | 52.59 | 51.60 | 52.31 | 25,440,606 | -0.03(-0.05%) |
Jun 30, 2008 | 51.90 | 52.54 | 51.48 | 52.34 | 23,375,348 | +0.70(+1.36%) |
Jun 27, 2008 | 51.39 | 52.44 | 51.39 | 51.64 | 32,339,146 | +0.21(+0.40%) |
Jun 26, 2008 | 52.34 | 52.91 | 51.43 | 51.43 | 27,702,558 | -1.03(-1.96%) |
Jun 25, 2008 | 52.17 | 52.89 | 51.40 | 52.46 | 26,862,832 | +0.38(+0.73%) |
Jun 24, 2008 | 52.05 | 52.55 | 51.75 | 52.08 | 19,860,608 | -0.22(-0.42%) |
Jun 23, 2008 | 50.70 | 52.31 | 50.70 | 52.30 | 23,071,594 | +1.29(+2.53%) |
Jun 20, 2008 | 51.38 | 51.78 | 50.73 | 51.01 | 28,466,842 | -0.13(-0.25%) |
Jun 19, 2008 | 52.57 | 52.82 | 51.14 | 51.14 | 29,062,080 | -1.27(-2.42%) |
Jun 18, 2008 | 52.76 | 52.96 | 51.65 | 52.41 | 24,657,146 | -0.59(-1.11%) |
Jun 17, 2008 | 52.69 | 53.27 | 52.30 | 52.99 | 17,358,322 | +0.46(+0.88%) |
Jun 16, 2008 | 52.54 | 53.27 | 52.33 | 52.53 | 14,310,014 | +0.05(+0.09%) |
Jun 13, 2008 | 51.45 | 52.65 | 51.22 | 52.48 | 17,724,314 | +0.71(+1.37%) |
Jun 12, 2008 | 52.20 | 52.20 | 51.51 | 51.77 | 25,162,836 | -0.72(-1.37%) |
Jun 11, 2008 | 52.56 | 52.79 | 51.88 | 52.49 | 21,149,472 | +0.34(+0.65%) |
Jun 10, 2008 | 52.65 | 53.43 | 51.56 | 52.15 | 29,306,708 | -1.28(-2.39%) |
Jun 09, 2008 | 52.77 | 53.48 | 52.53 | 53.43 | 21,848,892 | +0.90(+1.71%) |
Jun 06, 2008 | 53.12 | 53.93 | 51.93 | 52.53 | 35,183,736 | -0.26(-0.49%) |
Jun 05, 2008 | 50.90 | 52.92 | 50.90 | 52.79 | 26,364,710 | +2.09(+4.11%) |
Jun 04, 2008 | 51.31 | 51.59 | 50.44 | 50.71 | 26,043,980 | -0.96(-1.86%) |
Jun 03, 2008 | 52.29 | 52.91 | 51.55 | 51.67 | 26,591,846 | -0.80(-1.52%) |