Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.67 | 42.67 | 41.56 | 41.64 | 0 | -0.40(-0.95%) |
Aug 28, 2008 | 43.71 | 43.71 | 41.30 | 42.04 | 4,150,170 | -0.78(-1.83%) |
Aug 27, 2008 | 42.68 | 43.52 | 42.26 | 42.83 | 3,149,834 | +0.65(+1.53%) |
Aug 26, 2008 | 41.81 | 43.04 | 41.72 | 42.18 | 3,496,184 | +0.64(+1.54%) |
Aug 25, 2008 | 41.19 | 41.81 | 40.77 | 41.54 | 3,519,144 | +0.37(+0.89%) |
Aug 22, 2008 | 41.89 | 42.35 | 40.58 | 41.17 | 0 | -1.23(-2.90%) |
Aug 21, 2008 | 42.93 | 43.09 | 42.09 | 42.40 | 4,189,084 | +0.47(+1.11%) |
Aug 20, 2008 | 41.24 | 42.24 | 40.55 | 41.94 | 4,539,803 | +1.50(+3.70%) |
Aug 19, 2008 | 38.97 | 40.62 | 38.96 | 40.44 | 3,087,929 | +1.35(+3.45%) |
Aug 18, 2008 | 39.63 | 40.02 | 38.85 | 39.09 | 3,592,799 | -0.07(-0.19%) |
Aug 15, 2008 | 40.49 | 40.50 | 39.08 | 39.17 | 0 | -1.42(-3.49%) |
Aug 14, 2008 | 41.18 | 41.18 | 39.93 | 40.58 | 2,936,480 | -0.77(-1.87%) |
Aug 13, 2008 | 40.37 | 41.61 | 40.37 | 41.36 | 5,125,415 | +1.02(+2.52%) |
Aug 12, 2008 | 40.51 | 41.15 | 40.28 | 40.34 | 3,942,494 | +0.25(+0.64%) |
Aug 11, 2008 | 39.63 | 40.31 | 39.10 | 40.09 | 4,994,398 | +0.28(+0.69%) |
Aug 08, 2008 | 39.32 | 39.95 | 38.48 | 39.81 | 7,164,249 | -0.63(-1.56%) |
Aug 07, 2008 | 43.79 | 44.18 | 40.34 | 40.44 | 8,960,922 | -2.38(-5.55%) |
Aug 06, 2008 | 42.11 | 43.62 | 41.94 | 42.82 | 5,515,755 | +0.66(+1.57%) |
Aug 05, 2008 | 41.26 | 42.56 | 40.20 | 42.15 | 5,025,808 | +1.10(+2.67%) |
Aug 04, 2008 | 42.69 | 44.06 | 40.81 | 41.06 | 7,157,709 | -1.48(-3.49%) |
Aug 01, 2008 | 42.43 | 43.79 | 42.32 | 42.54 | 4,262,291 | +0.26(+0.61%) |
Jul 31, 2008 | 42.83 | 44.59 | 42.28 | 42.28 | 9,127,439 | +0.34(+0.81%) |
Jul 30, 2008 | 39.67 | 41.94 | 38.83 | 41.94 | 5,391,070 | +2.67(+6.81%) |
Jul 29, 2008 | 39.27 | 39.75 | 38.41 | 39.27 | 5,410,037 | -0.57(-1.44%) |
Jul 28, 2008 | 40.30 | 40.61 | 39.74 | 39.84 | 4,294,533 | -0.28(-0.70%) |
Jul 25, 2008 | 39.90 | 40.85 | 39.51 | 40.12 | 4,435,333 | +0.33(+0.84%) |
Jul 24, 2008 | 40.46 | 41.25 | 39.11 | 39.79 | 5,345,658 | -0.38(-0.95%) |
Jul 23, 2008 | 41.82 | 42.34 | 40.01 | 40.17 | 5,559,877 | -2.04(-4.82%) |
Jul 22, 2008 | 43.46 | 43.46 | 41.72 | 42.21 | 4,887,471 | -1.34(-3.07%) |
Jul 21, 2008 | 42.58 | 43.70 | 42.08 | 43.54 | 4,044,729 | +1.38(+3.28%) |
Jul 18, 2008 | 42.08 | 42.99 | 41.43 | 42.16 | 5,862,314 | +0.20(+0.48%) |
Jul 17, 2008 | 43.64 | 43.87 | 41.19 | 41.96 | 6,645,100 | -1.69(-3.86%) |
Jul 16, 2008 | 45.46 | 45.46 | 43.43 | 43.64 | 5,716,014 | -1.73(-3.82%) |
Jul 15, 2008 | 47.49 | 47.69 | 45.22 | 45.38 | 4,395,352 | -2.22(-4.66%) |
Jul 14, 2008 | 47.82 | 48.79 | 47.21 | 47.59 | 3,012,464 | -0.37(-0.76%) |
Jul 11, 2008 | 48.59 | 48.75 | 47.45 | 47.96 | 4,212,013 | +0.07(+0.14%) |
Jul 10, 2008 | 46.13 | 47.90 | 45.61 | 47.89 | 4,441,690 | +1.74(+3.78%) |
Jul 09, 2008 | 47.71 | 48.58 | 46.02 | 46.15 | 6,036,412 | -1.45(-3.05%) |
Jul 08, 2008 | 47.62 | 48.39 | 46.88 | 47.60 | 7,372,161 | -0.90(-1.86%) |
Jul 07, 2008 | 49.99 | 50.36 | 47.74 | 48.50 | 4,271,250 | -1.75(-3.48%) |
Jul 04, 2008 | 50.34 | 51.25 | 48.64 | 50.25 | 3,950,693 | +0.00(+0.00%) |
Jul 03, 2008 | 50.34 | 51.25 | 48.64 | 50.25 | 3,950,693 | -0.20(-0.39%) |
Jul 02, 2008 | 53.69 | 53.81 | 50.43 | 50.45 | 4,437,202 | -3.08(-5.75%) |
Jul 01, 2008 | 52.08 | 53.55 | 51.71 | 53.52 | 4,978,186 | +1.53(+2.94%) |
Jun 30, 2008 | 51.23 | 52.47 | 51.23 | 52.00 | 3,308,902 | +0.93(+1.83%) |
Jun 27, 2008 | 48.84 | 51.08 | 48.76 | 51.06 | 7,483,651 | +2.58(+5.32%) |
Jun 26, 2008 | 49.09 | 49.70 | 47.58 | 48.48 | 3,555,958 | -0.56(-1.14%) |
Jun 25, 2008 | 48.77 | 49.32 | 47.52 | 49.04 | 3,404,069 | +0.41(+0.85%) |
Jun 24, 2008 | 49.15 | 49.29 | 48.16 | 48.63 | 3,254,219 | -1.24(-2.49%) |
Jun 23, 2008 | 47.67 | 49.87 | 47.67 | 49.87 | 3,045,585 | +2.20(+4.61%) |
Jun 20, 2008 | 48.51 | 48.78 | 47.20 | 47.67 | 4,255,306 | -0.71(-1.46%) |
Jun 19, 2008 | 49.76 | 50.27 | 48.38 | 48.38 | 3,578,892 | -1.25(-2.51%) |
Jun 18, 2008 | 49.13 | 50.09 | 48.99 | 49.63 | 3,300,802 | +0.32(+0.66%) |
Jun 17, 2008 | 48.32 | 49.38 | 48.28 | 49.30 | 3,033,441 | +0.94(+1.94%) |
Jun 16, 2008 | 48.35 | 48.79 | 48.00 | 48.36 | 2,999,929 | +0.34(+0.72%) |
Jun 13, 2008 | 47.39 | 48.24 | 47.30 | 48.02 | 3,370,769 | +0.49(+1.03%) |
Jun 12, 2008 | 49.28 | 49.28 | 47.23 | 47.53 | 4,290,771 | -1.85(-3.74%) |
Jun 11, 2008 | 49.68 | 49.76 | 48.54 | 49.38 | 3,034,808 | +0.34(+0.70%) |
Jun 10, 2008 | 49.49 | 50.90 | 48.56 | 49.03 | 3,784,309 | -1.51(-2.99%) |
Jun 09, 2008 | 49.94 | 51.04 | 49.41 | 50.54 | 3,689,477 | +1.06(+2.13%) |
Jun 06, 2008 | 49.62 | 51.79 | 49.49 | 49.49 | 3,636,837 | +0.25(+0.52%) |
Jun 05, 2008 | 47.88 | 49.23 | 46.85 | 49.23 | 5,020,115 | +1.45(+3.03%) |
Jun 04, 2008 | 49.68 | 49.76 | 47.53 | 47.78 | 4,774,100 | -2.29(-4.57%) |
Jun 03, 2008 | 50.31 | 51.33 | 49.89 | 50.08 | 5,233,930 | -0.24(-0.47%) |