Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.83 | 39.99 | 39.59 | 39.63 | 0 | -0.12(-0.30%) |
Aug 28, 2008 | 39.72 | 39.79 | 39.59 | 39.75 | 18,089,300 | +0.50(+1.29%) |
Aug 27, 2008 | 39.08 | 39.28 | 38.96 | 39.24 | 14,909,508 | +0.37(+0.95%) |
Aug 26, 2008 | 38.73 | 39.06 | 38.61 | 38.88 | 12,423,217 | +0.19(+0.50%) |
Aug 25, 2008 | 39.23 | 39.27 | 38.60 | 38.68 | 17,572,242 | -0.62(-1.57%) |
Aug 22, 2008 | 39.17 | 39.39 | 39.09 | 39.30 | 10,558,123 | +0.18(+0.46%) |
Aug 21, 2008 | 38.86 | 39.22 | 38.80 | 39.12 | 14,378,905 | +0.16(+0.40%) |
Aug 20, 2008 | 38.84 | 38.96 | 38.59 | 38.96 | 24,755,892 | +0.23(+0.60%) |
Aug 19, 2008 | 38.71 | 38.79 | 38.50 | 38.73 | 19,012,918 | -0.44(-1.13%) |
Aug 18, 2008 | 39.76 | 39.77 | 39.03 | 39.18 | 18,508,556 | -0.20(-0.51%) |
Aug 15, 2008 | 39.39 | 39.56 | 39.24 | 39.38 | 0 | -0.26(-0.66%) |
Aug 14, 2008 | 39.50 | 39.89 | 39.43 | 39.64 | 16,532,308 | -0.16(-0.39%) |
Aug 13, 2008 | 39.89 | 40.05 | 39.48 | 39.79 | 20,145,464 | -0.64(-1.57%) |
Aug 12, 2008 | 40.72 | 40.73 | 40.29 | 40.43 | 15,448,275 | -0.29(-0.72%) |
Aug 11, 2008 | 40.79 | 40.98 | 40.62 | 40.72 | 16,079,079 | -0.04(-0.09%) |
Aug 08, 2008 | 40.05 | 40.87 | 39.94 | 40.76 | 16,969,366 | +0.17(+0.41%) |
Aug 07, 2008 | 41.09 | 41.10 | 40.52 | 40.59 | 12,190,379 | -0.83(-2.00%) |
Aug 06, 2008 | 41.12 | 41.49 | 40.98 | 41.42 | 18,458,752 | +0.01(+0.03%) |
Aug 05, 2008 | 40.93 | 41.41 | 40.82 | 41.41 | 22,879,794 | +1.02(+2.53%) |
Aug 04, 2008 | 40.74 | 40.76 | 40.35 | 40.39 | 13,725,120 | -0.39(-0.95%) |
Aug 01, 2008 | 41.24 | 41.26 | 40.70 | 40.77 | 19,022,976 | -0.62(-1.49%) |
Jul 31, 2008 | 41.58 | 41.77 | 41.30 | 41.39 | 18,242,278 | -0.41(-0.98%) |
Jul 30, 2008 | 41.61 | 41.83 | 41.43 | 41.80 | 23,061,018 | +0.39(+0.93%) |
Jul 29, 2008 | 41.41 | 41.43 | 40.94 | 41.41 | 16,559,441 | +0.41(+0.99%) |
Jul 28, 2008 | 41.75 | 41.75 | 40.97 | 41.01 | 17,872,348 | -0.70(-1.67%) |
Jul 25, 2008 | 41.69 | 41.91 | 41.49 | 41.71 | 12,619,928 | +0.09(+0.21%) |
Jul 24, 2008 | 42.36 | 42.36 | 41.57 | 41.62 | 15,443,848 | -0.77(-1.82%) |
Jul 23, 2008 | 42.38 | 42.64 | 42.28 | 42.39 | 16,680,274 | +0.16(+0.37%) |
Jul 22, 2008 | 41.56 | 42.26 | 41.53 | 42.24 | 16,579,862 | +0.14(+0.34%) |
Jul 21, 2008 | 42.22 | 42.24 | 41.89 | 42.09 | 14,949,525 | +0.24(+0.58%) |
Jul 18, 2008 | 41.63 | 41.87 | 41.43 | 41.85 | 22,897,026 | +0.27(+0.64%) |
Jul 17, 2008 | 41.53 | 41.69 | 41.25 | 41.58 | 22,270,480 | +0.62(+1.52%) |
Jul 16, 2008 | 40.06 | 41.02 | 39.95 | 40.96 | 25,987,764 | +0.74(+1.84%) |
Jul 15, 2008 | 40.30 | 40.65 | 39.94 | 40.22 | 34,667,668 | -0.65(-1.60%) |
Jul 14, 2008 | 41.40 | 41.40 | 40.77 | 40.87 | 14,808,155 | -0.09(-0.21%) |
Jul 11, 2008 | 40.95 | 41.21 | 40.51 | 40.96 | 24,273,494 | -0.65(-1.57%) |
Jul 10, 2008 | 41.39 | 41.65 | 41.18 | 41.61 | 23,631,636 | +0.36(+0.86%) |
Jul 09, 2008 | 42.01 | 42.08 | 41.26 | 41.26 | 19,443,686 | -0.54(-1.30%) |
Jul 08, 2008 | 41.40 | 41.83 | 41.10 | 41.80 | 22,428,912 | +0.22(+0.52%) |
Jul 07, 2008 | 41.79 | 42.04 | 41.31 | 41.58 | 22,179,938 | -0.36(-0.86%) |
Jul 04, 2008 | 42.08 | 42.12 | 41.54 | 41.94 | 23,136,268 | +0.00(+0.00%) |
Jul 03, 2008 | 42.08 | 42.12 | 41.54 | 41.94 | 23,136,268 | +0.27(+0.64%) |
Jul 02, 2008 | 42.61 | 42.62 | 41.56 | 41.68 | 26,883,418 | -0.67(-1.59%) |
Jul 01, 2008 | 42.11 | 42.37 | 41.70 | 42.35 | 31,039,524 | -0.46(-1.08%) |
Jun 30, 2008 | 42.84 | 43.05 | 42.80 | 42.81 | 25,866,718 | +0.26(+0.60%) |
Jun 27, 2008 | 42.84 | 42.90 | 42.43 | 42.56 | 40,765,252 | +0.11(+0.26%) |
Jun 26, 2008 | 43.14 | 43.20 | 42.44 | 42.44 | 29,649,944 | -1.10(-2.53%) |
Jun 25, 2008 | 43.42 | 43.94 | 43.42 | 43.54 | 34,400,076 | -0.36(-0.82%) |
Jun 24, 2008 | 43.83 | 44.18 | 43.64 | 43.90 | 29,971,386 | -0.20(-0.45%) |
Jun 23, 2008 | 44.14 | 44.21 | 43.91 | 44.10 | 20,760,628 | -0.01(-0.01%) |
Jun 20, 2008 | 44.45 | 44.49 | 44.01 | 44.11 | 23,915,596 | -0.98(-2.18%) |
Jun 19, 2008 | 44.94 | 45.20 | 44.79 | 45.09 | 40,694,296 | -0.09(-0.19%) |
Jun 18, 2008 | 45.09 | 45.27 | 44.93 | 45.18 | 23,837,704 | -0.37(-0.82%) |
Jun 17, 2008 | 45.92 | 45.92 | 45.45 | 45.55 | 11,248,995 | +0.14(+0.30%) |
Jun 16, 2008 | 45.14 | 45.47 | 45.07 | 45.42 | 15,744,517 | +0.23(+0.51%) |
Jun 13, 2008 | 44.70 | 45.19 | 44.62 | 45.19 | 16,419,363 | +0.41(+0.92%) |
Jun 12, 2008 | 44.79 | 45.04 | 44.60 | 44.77 | 17,980,402 | -0.16(-0.35%) |
Jun 11, 2008 | 45.45 | 45.50 | 44.87 | 44.93 | 21,137,798 | -0.58(-1.27%) |
Jun 10, 2008 | 45.58 | 45.81 | 45.40 | 45.51 | 14,316,081 | -0.78(-1.69%) |
Jun 09, 2008 | 46.76 | 46.76 | 46.06 | 46.29 | 13,085,539 | -0.06(-0.14%) |
Jun 06, 2008 | 47.12 | 47.16 | 46.35 | 46.36 | 16,014,254 | -1.37(-2.87%) |
Jun 05, 2008 | 47.07 | 47.73 | 46.94 | 47.73 | 14,016,293 | +0.78(+1.66%) |
Jun 04, 2008 | 46.93 | 47.26 | 46.84 | 46.95 | 13,044,336 | -0.27(-0.58%) |
Jun 03, 2008 | 47.43 | 47.56 | 46.95 | 47.22 | 15,991,573 | -0.10(-0.21%) |