Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 43.00 | 43.51 | 42.88 | 42.88 | 4,815,100 | -0.28(-0.65%) |
Aug 28, 2008 | 42.30 | 43.29 | 42.22 | 43.16 | 4,791,000 | +1.06(+2.52%) |
Aug 27, 2008 | 42.15 | 42.18 | 41.85 | 42.10 | 3,915,800 | -0.08(-0.19%) |
Aug 26, 2008 | 41.99 | 42.69 | 41.82 | 42.18 | 3,802,100 | +0.10(+0.24%) |
Aug 25, 2008 | 43.06 | 43.12 | 41.93 | 42.08 | 3,472,500 | -1.28(-2.95%) |
Aug 22, 2008 | 42.69 | 43.36 | 42.56 | 43.36 | 2,902,200 | +0.75(+1.76%) |
Aug 21, 2008 | 41.71 | 42.66 | 41.61 | 42.61 | 3,550,000 | +0.54(+1.28%) |
Aug 20, 2008 | 42.23 | 43.09 | 41.44 | 42.07 | 8,838,000 | -0.81(-1.89%) |
Aug 19, 2008 | 43.97 | 44.59 | 42.82 | 42.88 | 9,175,300 | +10.18(+31.13%) |
Aug 18, 2008 | 33.33 | 33.45 | 32.48 | 32.70 | 2,043,412 | -12.15(-27.09%) |
Aug 15, 2008 | 44.45 | 45.18 | 44.43 | 44.85 | 4,542,800 | +0.51(+1.15%) |
Aug 14, 2008 | 44.74 | 45.20 | 44.21 | 44.34 | 6,554,000 | -0.66(-1.47%) |
Aug 13, 2008 | 44.32 | 45.23 | 44.20 | 45.00 | 5,709,200 | +0.43(+0.96%) |
Aug 12, 2008 | 44.31 | 45.02 | 44.31 | 44.57 | 6,222,100 | -0.58(-1.28%) |
Aug 11, 2008 | 44.14 | 45.65 | 43.94 | 45.15 | 7,734,100 | +1.02(+2.31%) |
Aug 08, 2008 | 43.61 | 44.35 | 43.55 | 44.13 | 7,765,600 | +0.65(+1.49%) |
Aug 07, 2008 | 44.08 | 44.12 | 43.29 | 43.48 | 6,678,000 | -0.84(-1.90%) |
Aug 06, 2008 | 44.04 | 44.52 | 43.86 | 44.32 | 4,928,700 | +0.21(+0.48%) |
Aug 05, 2008 | 43.90 | 44.82 | 43.90 | 44.11 | 7,927,200 | +0.12(+0.27%) |
Aug 04, 2008 | 43.21 | 44.36 | 43.04 | 43.99 | 8,863,500 | +0.83(+1.92%) |
Aug 01, 2008 | 44.81 | 45.26 | 42.86 | 43.16 | 11,923,800 | -1.40(-3.14%) |
Jul 31, 2008 | 44.87 | 46.26 | 42.97 | 44.56 | 17,165,800 | +2.05(+4.82%) |
Jul 30, 2008 | 41.25 | 42.68 | 41.16 | 42.51 | 7,131,200 | +1.28(+3.10%) |
Jul 29, 2008 | 39.80 | 41.35 | 39.80 | 41.23 | 5,694,000 | +1.45(+3.65%) |
Jul 28, 2008 | 40.47 | 40.63 | 39.76 | 39.78 | 4,151,600 | -0.93(-2.28%) |
Jul 25, 2008 | 40.43 | 40.80 | 40.16 | 40.71 | 5,320,600 | +0.31(+0.77%) |
Jul 24, 2008 | 41.66 | 41.85 | 40.36 | 40.40 | 4,943,700 | -1.42(-3.40%) |
Jul 23, 2008 | 41.76 | 41.89 | 40.98 | 41.82 | 4,597,400 | +0.06(+0.14%) |
Jul 22, 2008 | 41.33 | 42.37 | 41.29 | 41.76 | 7,201,500 | +0.05(+0.12%) |
Jul 21, 2008 | 41.37 | 41.84 | 40.80 | 41.71 | 5,710,300 | +0.42(+1.02%) |
Jul 18, 2008 | 41.63 | 41.82 | 40.99 | 41.29 | 5,521,100 | -0.34(-0.82%) |
Jul 17, 2008 | 39.89 | 41.76 | 39.60 | 41.63 | 10,033,500 | +1.88(+4.73%) |
Jul 16, 2008 | 38.53 | 39.84 | 38.05 | 39.75 | 7,962,000 | +1.20(+3.11%) |
Jul 15, 2008 | 39.03 | 39.15 | 37.77 | 38.55 | 8,332,400 | -0.70(-1.78%) |
Jul 14, 2008 | 40.11 | 40.15 | 38.94 | 39.25 | 5,789,200 | -0.46(-1.16%) |
Jul 11, 2008 | 39.18 | 40.30 | 39.09 | 39.71 | 7,279,000 | +0.13(+0.33%) |
Jul 10, 2008 | 39.28 | 39.68 | 38.70 | 39.58 | 7,054,700 | +0.70(+1.80%) |
Jul 09, 2008 | 39.27 | 39.67 | 38.81 | 38.88 | 8,095,700 | -0.42(-1.07%) |
Jul 08, 2008 | 38.96 | 39.30 | 38.35 | 39.30 | 10,151,800 | +0.26(+0.67%) |
Jul 07, 2008 | 39.37 | 39.62 | 38.63 | 39.04 | 8,193,500 | -0.10(-0.26%) |
Jul 03, 2008 | 39.72 | 39.74 | 38.50 | 39.14 | 5,823,800 | -0.18(-0.46%) |
Jul 02, 2008 | 40.21 | 40.44 | 39.30 | 39.32 | 8,560,000 | -0.70(-1.75%) |
Jul 01, 2008 | 39.48 | 40.06 | 39.28 | 40.02 | 7,482,900 | -0.02(-0.05%) |
Jun 30, 2008 | 40.06 | 40.63 | 39.98 | 40.04 | 8,146,500 | -0.04(-0.10%) |
Jun 27, 2008 | 40.23 | 40.62 | 39.71 | 40.08 | 12,422,700 | -0.20(-0.50%) |
Jun 26, 2008 | 42.19 | 42.32 | 40.20 | 40.28 | 10,345,500 | -2.29(-5.38%) |
Jun 25, 2008 | 42.52 | 42.91 | 42.22 | 42.57 | 4,783,600 | +0.13(+0.31%) |
Jun 24, 2008 | 42.67 | 42.75 | 42.14 | 42.44 | 4,342,300 | -0.46(-1.07%) |
Jun 23, 2008 | 43.22 | 43.50 | 42.86 | 42.90 | 4,562,300 | -0.28(-0.65%) |
Jun 20, 2008 | 43.79 | 43.80 | 43.01 | 43.18 | 5,704,000 | -0.59(-1.35%) |
Jun 19, 2008 | 42.84 | 43.96 | 42.40 | 43.77 | 5,030,100 | +0.83(+1.93%) |
Jun 18, 2008 | 43.30 | 43.39 | 42.68 | 42.94 | 6,276,600 | -0.46(-1.06%) |
Jun 17, 2008 | 43.31 | 43.63 | 43.22 | 43.40 | 5,687,700 | +0.12(+0.28%) |
Jun 16, 2008 | 43.13 | 43.85 | 42.98 | 43.28 | 4,343,600 | -0.05(-0.12%) |
Jun 13, 2008 | 43.51 | 43.92 | 42.88 | 43.33 | 6,239,700 | +0.02(+0.05%) |
Jun 12, 2008 | 43.13 | 43.84 | 42.90 | 43.31 | 4,141,300 | +0.40(+0.93%) |
Jun 11, 2008 | 43.39 | 43.40 | 42.84 | 42.91 | 4,508,500 | -0.63(-1.45%) |
Jun 10, 2008 | 42.93 | 44.02 | 42.87 | 43.54 | 4,660,600 | +0.17(+0.39%) |
Jun 09, 2008 | 44.02 | 44.02 | 43.22 | 43.37 | 6,310,500 | -0.64(-1.45%) |
Jun 06, 2008 | 44.90 | 45.10 | 43.77 | 44.01 | 5,883,900 | -1.25(-2.76%) |
Jun 05, 2008 | 44.91 | 45.29 | 44.50 | 45.26 | 4,453,000 | +0.41(+0.91%) |
Jun 04, 2008 | 44.94 | 45.10 | 44.55 | 44.85 | 5,212,900 | -0.04(-0.09%) |
Jun 03, 2008 | 45.05 | 45.32 | 44.71 | 44.89 | 3,832,000 | -0.09(-0.20%) |