Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 47.14 | 47.18 | 46.17 | 46.36 | 36,044,012 | -0.35(-0.74%) |
Aug 28, 2008 | 47.67 | 47.76 | 46.02 | 46.71 | 45,765,304 | -0.61(-1.29%) |
Aug 27, 2008 | 47.24 | 47.61 | 46.95 | 47.31 | 38,738,500 | +0.75(+1.61%) |
Aug 26, 2008 | 46.23 | 46.95 | 46.03 | 46.56 | 43,406,496 | +0.75(+1.63%) |
Aug 25, 2008 | 46.46 | 46.79 | 45.56 | 45.82 | 36,057,808 | -0.52(-1.13%) |
Aug 22, 2008 | 47.00 | 47.09 | 45.93 | 46.34 | 40,215,772 | -1.06(-2.24%) |
Aug 21, 2008 | 46.86 | 47.64 | 46.52 | 47.40 | 53,419,084 | +1.24(+2.68%) |
Aug 20, 2008 | 45.47 | 46.42 | 44.94 | 46.16 | 75,247,728 | +1.27(+2.82%) |
Aug 19, 2008 | 43.42 | 45.02 | 43.38 | 44.90 | 71,233,120 | +1.47(+3.37%) |
Aug 18, 2008 | 44.69 | 44.77 | 42.45 | 43.43 | 51,642,044 | -0.53(-1.21%) |
Aug 15, 2008 | 44.61 | 44.63 | 43.57 | 43.97 | 0 | -0.88(-1.95%) |
Aug 14, 2008 | 45.33 | 45.56 | 44.31 | 44.84 | 58,252,944 | -0.80(-1.76%) |
Aug 13, 2008 | 43.95 | 45.65 | 43.95 | 45.64 | 71,058,808 | +1.71(+3.89%) |
Aug 12, 2008 | 44.46 | 44.61 | 43.85 | 43.94 | 49,966,532 | -0.12(-0.28%) |
Aug 11, 2008 | 44.52 | 44.72 | 43.26 | 44.06 | 53,745,656 | -0.15(-0.34%) |
Aug 08, 2008 | 44.27 | 44.52 | 43.30 | 44.21 | 60,622,188 | -0.63(-1.40%) |
Aug 07, 2008 | 45.80 | 45.94 | 44.62 | 44.84 | 54,273,104 | -0.47(-1.04%) |
Aug 06, 2008 | 44.39 | 45.40 | 44.27 | 45.31 | 62,039,672 | +0.95(+2.14%) |
Aug 05, 2008 | 43.74 | 44.58 | 43.36 | 44.36 | 70,702,760 | +0.27(+0.62%) |
Aug 04, 2008 | 46.26 | 46.30 | 43.65 | 44.08 | 77,583,088 | -2.17(-4.70%) |
Aug 01, 2008 | 46.23 | 47.43 | 46.05 | 46.26 | 47,937,640 | +0.02(+0.04%) |
Jul 31, 2008 | 47.56 | 47.62 | 45.81 | 46.24 | 53,414,792 | -1.87(-3.89%) |
Jul 30, 2008 | 45.49 | 48.18 | 45.17 | 48.11 | 71,550,456 | +2.53(+5.54%) |
Jul 29, 2008 | 45.64 | 45.96 | 44.89 | 45.58 | 46,673,160 | -0.39(-0.85%) |
Jul 28, 2008 | 46.19 | 46.93 | 45.86 | 45.97 | 38,715,540 | +0.01(+0.03%) |
Jul 25, 2008 | 45.61 | 46.71 | 45.48 | 45.96 | 59,896,860 | +0.32(+0.69%) |
Jul 24, 2008 | 46.05 | 46.46 | 44.62 | 45.64 | 84,485,312 | -0.29(-0.64%) |
Jul 23, 2008 | 47.52 | 47.89 | 45.57 | 45.94 | 89,601,232 | -1.65(-3.46%) |
Jul 22, 2008 | 48.60 | 48.97 | 47.40 | 47.58 | 78,754,360 | -1.57(-3.20%) |
Jul 21, 2008 | 48.13 | 49.15 | 47.50 | 49.15 | 54,886,012 | +1.50(+3.15%) |
Jul 18, 2008 | 47.20 | 48.24 | 46.94 | 47.65 | 63,784,504 | +0.64(+1.36%) |
Jul 17, 2008 | 48.18 | 48.69 | 45.98 | 47.01 | 86,145,432 | -0.99(-2.06%) |
Jul 16, 2008 | 48.87 | 49.04 | 47.15 | 48.00 | 79,488,432 | -0.99(-2.03%) |
Jul 15, 2008 | 50.93 | 51.14 | 48.86 | 48.99 | 52,543,988 | -2.33(-4.54%) |
Jul 14, 2008 | 50.92 | 51.71 | 50.47 | 51.32 | 34,775,516 | +0.35(+0.68%) |
Jul 11, 2008 | 51.23 | 51.52 | 49.93 | 50.97 | 54,716,636 | -0.16(-0.30%) |
Jul 10, 2008 | 49.77 | 51.24 | 49.02 | 51.13 | 60,574,460 | +1.54(+3.11%) |
Jul 09, 2008 | 51.05 | 51.66 | 49.42 | 49.59 | 52,061,088 | -1.04(-2.06%) |
Jul 08, 2008 | 50.92 | 51.06 | 49.44 | 50.63 | 80,364,880 | -0.85(-1.65%) |
Jul 07, 2008 | 52.34 | 53.19 | 50.95 | 51.48 | 63,640,632 | -1.24(-2.36%) |
Jul 04, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | +0.00(+0.00%) |
Jul 03, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | -0.82(-1.53%) |
Jul 02, 2008 | 55.37 | 55.99 | 53.11 | 53.54 | 59,094,968 | -1.71(-3.09%) |
Jul 01, 2008 | 54.75 | 55.29 | 54.19 | 55.25 | 51,443,860 | +0.30(+0.55%) |
Jun 30, 2008 | 54.68 | 55.27 | 54.50 | 54.95 | 48,174,104 | +0.81(+1.49%) |
Jun 27, 2008 | 53.80 | 54.43 | 53.66 | 54.14 | 37,790,468 | +0.43(+0.80%) |
Jun 26, 2008 | 54.27 | 54.52 | 52.91 | 53.71 | 51,654,204 | -0.39(-0.72%) |
Jun 25, 2008 | 54.48 | 54.77 | 52.83 | 54.10 | 64,466,932 | -0.30(-0.55%) |
Jun 24, 2008 | 54.91 | 55.01 | 54.28 | 54.40 | 53,362,508 | -0.84(-1.52%) |
Jun 23, 2008 | 53.18 | 55.36 | 53.16 | 55.24 | 52,950,540 | +1.99(+3.73%) |
Jun 20, 2008 | 54.15 | 54.32 | 52.92 | 53.25 | 52,700,020 | -0.55(-1.02%) |
Jun 19, 2008 | 55.49 | 55.64 | 53.76 | 53.80 | 65,138,288 | -1.22(-2.21%) |
Jun 18, 2008 | 54.74 | 55.18 | 54.21 | 55.01 | 34,663,824 | +0.11(+0.20%) |
Jun 17, 2008 | 53.75 | 55.05 | 53.75 | 54.90 | 32,483,116 | +0.93(+1.73%) |
Jun 16, 2008 | 54.09 | 54.39 | 53.84 | 53.97 | 26,154,812 | +0.19(+0.36%) |
Jun 13, 2008 | 52.99 | 53.93 | 52.82 | 53.78 | 26,724,334 | +0.56(+1.05%) |
Jun 12, 2008 | 53.59 | 53.69 | 53.00 | 53.22 | 56,825,152 | -0.78(-1.44%) |
Jun 11, 2008 | 54.13 | 54.53 | 53.46 | 54.00 | 49,858,008 | +0.27(+0.50%) |
Jun 10, 2008 | 53.97 | 54.90 | 52.93 | 53.73 | 45,080,484 | -1.26(-2.29%) |
Jun 09, 2008 | 53.78 | 55.23 | 53.78 | 54.99 | 43,132,004 | +1.58(+2.97%) |
Jun 06, 2008 | 54.83 | 55.72 | 53.38 | 53.41 | 75,404,040 | -1.08(-1.98%) |
Jun 05, 2008 | 52.26 | 54.49 | 52.25 | 54.49 | 56,222,248 | +2.65(+5.10%) |
Jun 04, 2008 | 52.48 | 53.06 | 51.80 | 51.84 | 50,926,572 | -0.81(-1.53%) |
Jun 03, 2008 | 53.47 | 54.18 | 52.54 | 52.65 | 62,550,912 | -1.09(-2.03%) |