Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.82 | 39.98 | 39.58 | 39.62 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.71 | 39.78 | 39.58 | 39.74 | 18,095,254 | +0.50(+1.29%) |
Aug 27, 2008 | 39.07 | 39.27 | 38.95 | 39.23 | 14,914,416 | +0.37(+0.95%) |
Aug 26, 2008 | 38.71 | 39.04 | 38.60 | 38.86 | 12,427,306 | +0.19(+0.50%) |
Aug 25, 2008 | 39.21 | 39.26 | 38.58 | 38.67 | 17,578,026 | -0.62(-1.57%) |
Aug 22, 2008 | 39.16 | 39.38 | 39.08 | 39.29 | 10,561,599 | +0.18(+0.46%) |
Aug 21, 2008 | 38.85 | 39.20 | 38.79 | 39.11 | 14,383,638 | +0.16(+0.40%) |
Aug 20, 2008 | 38.83 | 38.95 | 38.58 | 38.95 | 24,764,042 | +0.23(+0.60%) |
Aug 19, 2008 | 38.70 | 38.78 | 38.49 | 38.72 | 19,019,176 | -0.44(-1.13%) |
Aug 18, 2008 | 39.75 | 39.76 | 39.01 | 39.16 | 18,514,650 | -0.20(-0.51%) |
Aug 15, 2008 | 39.38 | 39.54 | 39.23 | 39.36 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.49 | 39.87 | 39.42 | 39.62 | 16,537,751 | -0.16(-0.39%) |
Aug 13, 2008 | 39.88 | 40.04 | 39.46 | 39.78 | 20,152,096 | -0.64(-1.57%) |
Aug 12, 2008 | 40.71 | 40.72 | 40.27 | 40.42 | 15,453,361 | -0.29(-0.72%) |
Aug 11, 2008 | 40.78 | 40.96 | 40.60 | 40.71 | 16,084,372 | -0.04(-0.09%) |
Aug 08, 2008 | 40.04 | 40.85 | 39.93 | 40.75 | 16,974,954 | +0.17(+0.41%) |
Aug 07, 2008 | 41.08 | 41.08 | 40.51 | 40.58 | 12,194,392 | -0.83(-2.00%) |
Aug 06, 2008 | 41.11 | 41.48 | 40.97 | 41.41 | 18,464,828 | +0.01(+0.03%) |
Aug 05, 2008 | 40.91 | 41.40 | 40.81 | 41.39 | 22,887,324 | +1.02(+2.53%) |
Aug 04, 2008 | 40.73 | 40.75 | 40.34 | 40.37 | 13,729,638 | -0.39(-0.95%) |
Aug 01, 2008 | 41.23 | 41.25 | 40.69 | 40.76 | 19,029,238 | -0.62(-1.49%) |
Jul 31, 2008 | 41.57 | 41.76 | 41.28 | 41.38 | 18,248,284 | -0.41(-0.98%) |
Jul 30, 2008 | 41.60 | 41.81 | 41.42 | 41.79 | 23,068,608 | +0.39(+0.93%) |
Jul 29, 2008 | 41.40 | 41.42 | 40.93 | 41.40 | 16,564,892 | +0.41(+0.99%) |
Jul 28, 2008 | 41.74 | 41.74 | 40.96 | 41.00 | 17,878,230 | -0.70(-1.67%) |
Jul 25, 2008 | 41.67 | 41.89 | 41.48 | 41.69 | 12,624,082 | +0.09(+0.21%) |
Jul 24, 2008 | 42.35 | 42.35 | 41.56 | 41.61 | 15,448,932 | -0.77(-1.82%) |
Jul 23, 2008 | 42.36 | 42.62 | 42.27 | 42.38 | 16,685,765 | +0.16(+0.37%) |
Jul 22, 2008 | 41.55 | 42.24 | 41.51 | 42.22 | 16,585,320 | +0.14(+0.34%) |
Jul 21, 2008 | 42.21 | 42.22 | 41.87 | 42.08 | 14,954,447 | +0.24(+0.58%) |
Jul 18, 2008 | 41.61 | 41.86 | 41.42 | 41.84 | 22,904,564 | +0.27(+0.64%) |
Jul 17, 2008 | 41.52 | 41.67 | 41.24 | 41.57 | 22,277,812 | +0.62(+1.52%) |
Jul 16, 2008 | 40.04 | 41.01 | 39.94 | 40.95 | 25,996,320 | +0.74(+1.84%) |
Jul 15, 2008 | 40.28 | 40.63 | 39.93 | 40.20 | 34,679,080 | -0.65(-1.60%) |
Jul 14, 2008 | 41.38 | 41.38 | 40.75 | 40.86 | 14,813,030 | -0.09(-0.21%) |
Jul 11, 2008 | 40.94 | 41.20 | 40.50 | 40.95 | 24,281,484 | -0.65(-1.57%) |
Jul 10, 2008 | 41.38 | 41.64 | 41.17 | 41.60 | 23,639,416 | +0.36(+0.86%) |
Jul 09, 2008 | 41.99 | 42.07 | 41.24 | 41.24 | 19,450,086 | -0.54(-1.30%) |
Jul 08, 2008 | 41.39 | 41.81 | 41.09 | 41.79 | 22,436,296 | +0.22(+0.52%) |
Jul 07, 2008 | 41.78 | 42.02 | 41.30 | 41.57 | 22,187,240 | -0.36(-0.86%) |
Jul 04, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,143,884 | +0.00(+0.00%) |
Jul 03, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,143,884 | +0.27(+0.64%) |
Jul 02, 2008 | 42.60 | 42.61 | 41.55 | 41.66 | 26,892,268 | -0.67(-1.59%) |
Jul 01, 2008 | 42.10 | 42.36 | 41.69 | 42.34 | 31,049,742 | -0.46(-1.08%) |
Jun 30, 2008 | 42.82 | 43.04 | 42.78 | 42.80 | 25,875,234 | +0.26(+0.60%) |
Jun 27, 2008 | 42.82 | 42.88 | 42.42 | 42.54 | 40,778,672 | +0.11(+0.26%) |
Jun 26, 2008 | 43.13 | 43.19 | 42.43 | 42.43 | 29,659,704 | -1.10(-2.53%) |
Jun 25, 2008 | 43.41 | 43.92 | 43.41 | 43.53 | 34,411,400 | -0.36(-0.82%) |
Jun 24, 2008 | 43.82 | 44.16 | 43.63 | 43.89 | 29,981,252 | -0.20(-0.45%) |
Jun 23, 2008 | 44.13 | 44.19 | 43.89 | 44.09 | 20,767,462 | -0.01(-0.01%) |
Jun 20, 2008 | 44.44 | 44.47 | 44.00 | 44.09 | 23,923,468 | -0.98(-2.18%) |
Jun 19, 2008 | 44.93 | 45.18 | 44.78 | 45.08 | 40,707,692 | -0.09(-0.19%) |
Jun 18, 2008 | 45.08 | 45.26 | 44.92 | 45.16 | 23,845,550 | -0.37(-0.82%) |
Jun 17, 2008 | 45.91 | 45.91 | 45.43 | 45.54 | 11,252,698 | +0.14(+0.30%) |
Jun 16, 2008 | 45.12 | 45.46 | 45.05 | 45.40 | 15,749,700 | +0.23(+0.51%) |
Jun 13, 2008 | 44.69 | 45.17 | 44.61 | 45.17 | 16,424,768 | +0.41(+0.92%) |
Jun 12, 2008 | 44.78 | 45.03 | 44.59 | 44.76 | 17,986,320 | -0.16(-0.35%) |
Jun 11, 2008 | 45.43 | 45.49 | 44.85 | 44.92 | 21,144,756 | -0.58(-1.27%) |
Jun 10, 2008 | 45.56 | 45.79 | 45.38 | 45.50 | 14,320,794 | -0.78(-1.69%) |
Jun 09, 2008 | 46.74 | 46.75 | 46.05 | 46.28 | 13,089,846 | -0.06(-0.14%) |
Jun 06, 2008 | 47.11 | 47.14 | 46.34 | 46.34 | 16,019,525 | -1.37(-2.87%) |
Jun 05, 2008 | 47.05 | 47.71 | 46.93 | 47.71 | 14,020,907 | +0.78(+1.66%) |
Jun 04, 2008 | 46.92 | 47.24 | 46.82 | 46.93 | 13,048,630 | -0.27(-0.58%) |
Jun 03, 2008 | 47.41 | 47.55 | 46.93 | 47.21 | 15,996,837 | -0.10(-0.21%) |