Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.25 | 42.38 | 41.61 | 41.74 | 0 | -0.60(-1.42%) |
Aug 28, 2008 | 41.97 | 42.38 | 41.55 | 42.34 | 8,559,176 | +0.55(+1.30%) |
Aug 27, 2008 | 42.14 | 42.14 | 41.32 | 41.80 | 7,264,172 | -0.03(-0.08%) |
Aug 26, 2008 | 41.79 | 41.92 | 41.21 | 41.83 | 8,238,923 | +0.03(+0.08%) |
Aug 25, 2008 | 42.56 | 42.56 | 41.68 | 41.80 | 8,908,073 | -0.90(-2.11%) |
Aug 22, 2008 | 42.21 | 43.02 | 42.21 | 42.70 | 0 | +0.75(+1.78%) |
Aug 21, 2008 | 41.70 | 42.31 | 41.68 | 41.95 | 7,627,341 | -0.08(-0.19%) |
Aug 20, 2008 | 42.17 | 42.19 | 41.72 | 42.03 | 6,871,628 | -0.02(-0.05%) |
Aug 19, 2008 | 42.42 | 42.43 | 41.91 | 42.05 | 8,384,851 | -0.56(-1.31%) |
Aug 18, 2008 | 43.02 | 43.24 | 42.44 | 42.61 | 10,327,878 | -0.23(-0.53%) |
Aug 15, 2008 | 43.18 | 43.32 | 42.57 | 42.84 | 0 | +0.02(+0.05%) |
Aug 14, 2008 | 42.18 | 43.28 | 41.74 | 42.82 | 13,810,016 | +0.55(+1.31%) |
Aug 13, 2008 | 43.10 | 43.15 | 41.70 | 42.27 | 18,387,016 | -0.78(-1.81%) |
Aug 12, 2008 | 43.90 | 44.05 | 42.83 | 43.05 | 19,525,680 | -1.35(-3.05%) |
Aug 11, 2008 | 43.79 | 45.11 | 43.61 | 44.40 | 21,938,418 | +0.19(+0.43%) |
Aug 08, 2008 | 42.01 | 44.60 | 41.44 | 44.21 | 40,899,884 | +2.57(+6.16%) |
Aug 07, 2008 | 41.68 | 42.46 | 41.28 | 41.65 | 18,683,696 | -0.19(-0.45%) |
Aug 06, 2008 | 41.68 | 42.03 | 41.35 | 41.84 | 14,392,102 | -0.13(-0.30%) |
Aug 05, 2008 | 40.93 | 42.02 | 40.85 | 41.96 | 19,805,870 | +1.20(+2.94%) |
Aug 04, 2008 | 40.29 | 41.04 | 40.24 | 40.77 | 9,013,527 | +0.53(+1.31%) |
Aug 01, 2008 | 40.28 | 40.74 | 40.02 | 40.24 | 10,645,945 | -0.01(-0.03%) |
Jul 31, 2008 | 40.53 | 41.06 | 40.19 | 40.25 | 10,337,785 | -0.44(-1.09%) |
Jul 30, 2008 | 40.43 | 40.92 | 40.33 | 40.70 | 11,485,524 | +0.50(+1.26%) |
Jul 29, 2008 | 40.19 | 40.40 | 39.03 | 40.19 | 15,066,079 | +1.29(+3.30%) |
Jul 28, 2008 | 39.52 | 39.78 | 38.85 | 38.91 | 10,802,950 | -0.58(-1.47%) |
Jul 25, 2008 | 39.45 | 40.39 | 39.29 | 39.49 | 11,806,565 | +0.19(+0.48%) |
Jul 24, 2008 | 39.52 | 39.89 | 39.05 | 39.30 | 12,516,585 | -0.87(-2.16%) |
Jul 23, 2008 | 41.20 | 41.21 | 39.40 | 40.17 | 22,350,060 | -0.31(-0.77%) |
Jul 22, 2008 | 40.06 | 40.80 | 40.06 | 40.48 | 14,291,422 | +0.25(+0.62%) |
Jul 21, 2008 | 40.64 | 41.00 | 39.85 | 40.23 | 12,795,643 | -0.46(-1.14%) |
Jul 18, 2008 | 40.67 | 41.07 | 40.34 | 40.69 | 10,780,275 | +0.05(+0.12%) |
Jul 17, 2008 | 40.26 | 41.06 | 39.73 | 40.65 | 14,083,346 | +0.14(+0.35%) |
Jul 16, 2008 | 39.40 | 40.62 | 39.18 | 40.50 | 15,171,697 | +1.08(+2.73%) |
Jul 15, 2008 | 38.73 | 40.03 | 38.60 | 39.43 | 14,223,616 | +0.32(+0.81%) |
Jul 14, 2008 | 38.99 | 39.39 | 38.72 | 39.11 | 10,456,657 | +0.52(+1.34%) |
Jul 11, 2008 | 38.97 | 39.29 | 38.50 | 38.59 | 14,557,821 | -0.75(-1.92%) |
Jul 10, 2008 | 39.82 | 39.92 | 39.14 | 39.35 | 12,973,941 | -0.55(-1.37%) |
Jul 09, 2008 | 39.52 | 40.06 | 39.24 | 39.89 | 15,684,194 | +0.49(+1.25%) |
Jul 08, 2008 | 38.85 | 39.49 | 38.60 | 39.40 | 14,423,563 | +0.78(+2.02%) |
Jul 07, 2008 | 38.66 | 39.06 | 38.13 | 38.62 | 11,899,843 | +0.11(+0.30%) |
Jul 04, 2008 | 38.78 | 38.97 | 37.88 | 38.50 | 8,666,357 | +0.00(+0.00%) |
Jul 03, 2008 | 38.78 | 38.97 | 37.88 | 38.50 | 8,666,357 | -0.16(-0.42%) |
Jul 02, 2008 | 38.65 | 39.34 | 38.50 | 38.67 | 14,652,442 | +0.09(+0.24%) |
Jul 01, 2008 | 37.62 | 38.61 | 37.40 | 38.57 | 17,955,832 | +0.72(+1.90%) |
Jun 30, 2008 | 38.17 | 38.67 | 37.38 | 37.85 | 18,222,266 | -0.19(-0.50%) |
Jun 27, 2008 | 38.13 | 38.50 | 37.14 | 38.04 | 21,206,596 | +0.03(+0.09%) |
Jun 26, 2008 | 38.70 | 39.12 | 37.98 | 38.01 | 15,544,870 | -1.08(-2.76%) |
Jun 25, 2008 | 38.61 | 39.31 | 38.23 | 39.08 | 12,319,350 | +0.69(+1.81%) |
Jun 24, 2008 | 38.75 | 38.92 | 37.76 | 38.39 | 14,403,558 | +0.01(+0.02%) |
Jun 23, 2008 | 38.88 | 39.08 | 38.34 | 38.38 | 10,447,285 | -0.26(-0.68%) |
Jun 20, 2008 | 39.22 | 39.39 | 38.61 | 38.65 | 15,487,145 | -0.80(-2.03%) |
Jun 19, 2008 | 39.10 | 39.70 | 38.96 | 39.45 | 9,002,138 | +0.26(+0.65%) |
Jun 18, 2008 | 39.69 | 39.99 | 39.08 | 39.19 | 9,281,209 | -0.67(-1.69%) |
Jun 17, 2008 | 40.58 | 40.62 | 39.77 | 39.86 | 7,880,017 | -0.49(-1.22%) |
Jun 16, 2008 | 40.02 | 40.60 | 39.99 | 40.36 | 6,714,497 | -0.01(-0.02%) |
Jun 13, 2008 | 40.13 | 40.62 | 39.99 | 40.36 | 7,476,493 | +0.41(+1.03%) |
Jun 12, 2008 | 39.71 | 40.30 | 39.67 | 39.95 | 9,299,753 | +0.40(+1.00%) |
Jun 11, 2008 | 40.24 | 40.24 | 39.48 | 39.55 | 9,822,742 | -0.69(-1.71%) |
Jun 10, 2008 | 40.13 | 40.67 | 39.73 | 40.24 | 13,491,014 | +0.31(+0.78%) |
Jun 09, 2008 | 39.30 | 40.10 | 39.05 | 39.93 | 17,331,236 | +1.59(+4.14%) |
Jun 06, 2008 | 38.85 | 38.93 | 38.27 | 38.34 | 10,940,399 | -0.74(-1.89%) |
Jun 05, 2008 | 39.02 | 39.39 | 38.89 | 39.08 | 11,460,281 | +0.05(+0.12%) |
Jun 04, 2008 | 38.67 | 39.47 | 38.67 | 39.04 | 11,290,426 | +0.28(+0.73%) |
Jun 03, 2008 | 39.52 | 39.66 | 38.52 | 38.75 | 13,648,261 | -0.67(-1.69%) |