Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.21 | 44.69 | 43.71 | 44.40 | 0 | -0.18(-0.39%) |
Aug 28, 2008 | 42.69 | 44.65 | 42.15 | 44.58 | 3,933,533 | +2.59(+6.17%) |
Aug 27, 2008 | 41.52 | 42.05 | 40.99 | 41.98 | 2,810,833 | +0.43(+1.02%) |
Aug 26, 2008 | 41.72 | 42.06 | 40.96 | 41.56 | 3,509,745 | -0.33(-0.78%) |
Aug 25, 2008 | 41.93 | 42.63 | 41.72 | 41.89 | 2,353,335 | -0.96(-2.25%) |
Aug 22, 2008 | 42.10 | 42.89 | 41.94 | 42.85 | 0 | +1.14(+2.74%) |
Aug 21, 2008 | 42.16 | 42.17 | 41.36 | 41.71 | 3,338,162 | -0.96(-2.24%) |
Aug 20, 2008 | 42.52 | 42.86 | 41.55 | 42.66 | 4,009,724 | +0.16(+0.38%) |
Aug 19, 2008 | 42.91 | 42.96 | 42.14 | 42.50 | 4,350,447 | -0.77(-1.79%) |
Aug 18, 2008 | 44.97 | 45.24 | 43.01 | 43.28 | 3,328,007 | -1.66(-3.70%) |
Aug 15, 2008 | 44.66 | 45.48 | 44.38 | 44.94 | 0 | +0.34(+0.77%) |
Aug 14, 2008 | 43.32 | 44.87 | 43.23 | 44.59 | 2,998,324 | +0.87(+1.98%) |
Aug 13, 2008 | 44.85 | 44.85 | 42.95 | 43.73 | 4,027,336 | -1.25(-2.78%) |
Aug 12, 2008 | 46.12 | 46.18 | 44.55 | 44.98 | 4,383,073 | -1.49(-3.20%) |
Aug 11, 2008 | 45.38 | 47.44 | 45.35 | 46.46 | 3,249,932 | -0.08(-0.18%) |
Aug 08, 2008 | 44.31 | 46.72 | 43.91 | 46.55 | 3,452,098 | +2.21(+4.99%) |
Aug 07, 2008 | 46.37 | 46.39 | 43.91 | 44.34 | 5,729,143 | -2.46(-5.25%) |
Aug 06, 2008 | 47.25 | 47.68 | 46.33 | 46.79 | 4,003,919 | -0.47(-0.99%) |
Aug 05, 2008 | 45.00 | 47.41 | 44.75 | 47.26 | 5,702,553 | +3.18(+7.22%) |
Aug 04, 2008 | 44.18 | 44.64 | 43.52 | 44.08 | 2,241,474 | +0.17(+0.38%) |
Aug 01, 2008 | 44.40 | 44.59 | 42.88 | 43.91 | 3,211,177 | -0.31(-0.71%) |
Jul 31, 2008 | 43.95 | 44.78 | 43.42 | 44.22 | 5,162,085 | -0.18(-0.41%) |
Jul 30, 2008 | 44.31 | 45.36 | 43.39 | 44.41 | 8,013,370 | +0.50(+1.13%) |
Jul 29, 2008 | 43.91 | 44.30 | 42.33 | 43.91 | 11,938,097 | +3.27(+8.03%) |
Jul 28, 2008 | 42.14 | 43.08 | 40.53 | 40.65 | 5,846,455 | -1.63(-3.86%) |
Jul 25, 2008 | 42.97 | 43.30 | 41.85 | 42.28 | 5,443,807 | -0.66(-1.54%) |
Jul 24, 2008 | 44.91 | 45.31 | 42.90 | 42.94 | 5,252,730 | -2.02(-4.48%) |
Jul 23, 2008 | 43.65 | 45.51 | 43.12 | 44.96 | 6,270,881 | +1.32(+3.02%) |
Jul 22, 2008 | 40.86 | 43.81 | 39.95 | 43.64 | 5,563,905 | +2.38(+5.77%) |
Jul 21, 2008 | 42.12 | 42.28 | 40.98 | 41.26 | 4,650,090 | -0.40(-0.97%) |
Jul 18, 2008 | 40.94 | 41.87 | 40.07 | 41.66 | 5,697,703 | +0.69(+1.69%) |
Jul 17, 2008 | 41.02 | 42.15 | 40.37 | 40.97 | 8,757,162 | +0.24(+0.60%) |
Jul 16, 2008 | 37.98 | 40.75 | 37.70 | 40.73 | 7,799,429 | +2.87(+7.57%) |
Jul 15, 2008 | 39.26 | 39.70 | 37.12 | 37.86 | 8,536,393 | -1.63(-4.12%) |
Jul 14, 2008 | 40.52 | 41.64 | 39.41 | 39.49 | 5,736,434 | -0.71(-1.77%) |
Jul 11, 2008 | 42.56 | 42.76 | 39.61 | 40.20 | 11,160,259 | -3.11(-7.18%) |
Jul 10, 2008 | 43.05 | 44.43 | 42.93 | 43.31 | 6,999,203 | -1.34(-3.00%) |
Jul 09, 2008 | 46.48 | 47.60 | 44.52 | 44.65 | 5,841,348 | -1.44(-3.12%) |
Jul 08, 2008 | 44.71 | 46.30 | 44.26 | 46.09 | 4,615,284 | +1.70(+3.84%) |
Jul 07, 2008 | 45.22 | 46.04 | 44.17 | 44.38 | 4,610,211 | -0.68(-1.52%) |
Jul 04, 2008 | 45.12 | 45.63 | 44.98 | 45.07 | 2,715,571 | +0.00(+0.00%) |
Jul 03, 2008 | 45.12 | 45.63 | 44.98 | 45.07 | 2,715,571 | +0.31(+0.70%) |
Jul 02, 2008 | 45.26 | 45.72 | 44.67 | 44.75 | 5,715,518 | -0.15(-0.34%) |
Jul 01, 2008 | 44.18 | 45.48 | 44.18 | 44.91 | 7,103,735 | -0.14(-0.31%) |
Jun 30, 2008 | 46.67 | 46.90 | 44.93 | 45.05 | 8,162,012 | -1.70(-3.63%) |
Jun 27, 2008 | 46.57 | 47.52 | 46.48 | 46.74 | 5,247,223 | -0.01(-0.01%) |
Jun 26, 2008 | 46.93 | 47.89 | 46.69 | 46.75 | 3,937,097 | -1.15(-2.40%) |
Jun 25, 2008 | 48.27 | 48.84 | 47.73 | 47.90 | 3,747,393 | -0.10(-0.20%) |
Jun 24, 2008 | 48.22 | 48.76 | 47.73 | 48.00 | 3,557,034 | +0.21(+0.44%) |
Jun 23, 2008 | 49.11 | 49.11 | 47.52 | 47.79 | 3,656,442 | -0.40(-0.83%) |
Jun 20, 2008 | 48.71 | 49.10 | 48.10 | 48.19 | 5,132,166 | -1.06(-2.15%) |
Jun 19, 2008 | 48.83 | 49.41 | 48.27 | 49.25 | 4,202,025 | +0.20(+0.41%) |
Jun 18, 2008 | 49.00 | 50.00 | 48.84 | 49.05 | 4,658,183 | -0.44(-0.89%) |
Jun 17, 2008 | 50.93 | 51.55 | 49.48 | 49.48 | 2,895,487 | -0.97(-1.92%) |
Jun 16, 2008 | 51.11 | 51.47 | 50.07 | 50.45 | 4,223,608 | -1.10(-2.12%) |
Jun 13, 2008 | 51.11 | 51.55 | 50.32 | 51.55 | 3,898,896 | +0.82(+1.62%) |
Jun 12, 2008 | 49.88 | 51.28 | 49.44 | 50.73 | 4,260,266 | +1.47(+2.97%) |
Jun 11, 2008 | 50.02 | 50.75 | 48.84 | 49.26 | 13,110,387 | -0.95(-1.89%) |
Jun 10, 2008 | 50.40 | 50.55 | 49.14 | 50.21 | 3,703,527 | +0.62(+1.25%) |
Jun 09, 2008 | 49.49 | 50.48 | 49.24 | 49.59 | 4,089,885 | +0.10(+0.21%) |
Jun 06, 2008 | 50.32 | 50.92 | 49.33 | 49.48 | 6,423,429 | -1.63(-3.19%) |
Jun 05, 2008 | 49.72 | 51.30 | 49.51 | 51.12 | 3,554,944 | +1.79(+3.62%) |
Jun 04, 2008 | 49.88 | 50.36 | 49.14 | 49.33 | 3,826,657 | -0.58(-1.16%) |
Jun 03, 2008 | 49.42 | 50.19 | 49.41 | 49.91 | 4,014,655 | +0.66(+1.35%) |