Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.27 | 40.76 | 40.04 | 40.14 | 0 | -0.28(-0.69%) |
Aug 28, 2008 | 39.95 | 40.52 | 39.83 | 40.42 | 2,770,583 | +0.67(+1.70%) |
Aug 27, 2008 | 38.73 | 39.74 | 38.67 | 39.74 | 2,259,512 | +1.03(+2.65%) |
Aug 26, 2008 | 38.10 | 38.78 | 37.85 | 38.72 | 1,702,831 | +0.50(+1.31%) |
Aug 25, 2008 | 38.61 | 39.22 | 38.16 | 38.22 | 1,386,295 | -0.67(-1.73%) |
Aug 22, 2008 | 37.83 | 38.89 | 37.83 | 38.89 | 0 | +1.02(+2.68%) |
Aug 21, 2008 | 37.89 | 38.30 | 37.56 | 37.88 | 1,729,362 | -0.21(-0.56%) |
Aug 20, 2008 | 37.85 | 38.12 | 37.51 | 38.09 | 1,968,643 | +0.25(+0.66%) |
Aug 19, 2008 | 38.13 | 38.48 | 37.67 | 37.84 | 2,020,394 | -0.58(-1.52%) |
Aug 18, 2008 | 39.01 | 39.30 | 38.33 | 38.42 | 2,965,184 | -0.75(-1.91%) |
Aug 15, 2008 | 39.30 | 40.15 | 38.91 | 39.17 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 38.49 | 39.48 | 38.49 | 39.37 | 2,479,545 | +0.31(+0.80%) |
Aug 13, 2008 | 39.08 | 39.57 | 38.70 | 39.06 | 2,964,251 | -0.32(-0.82%) |
Aug 12, 2008 | 39.66 | 39.93 | 39.26 | 39.38 | 3,025,661 | -0.57(-1.43%) |
Aug 11, 2008 | 40.19 | 40.49 | 39.52 | 39.95 | 2,802,106 | -0.25(-0.62%) |
Aug 08, 2008 | 39.57 | 40.33 | 39.21 | 40.20 | 15,324,128 | +0.75(+1.90%) |
Aug 07, 2008 | 40.68 | 41.08 | 39.36 | 39.46 | 2,799,717 | -1.48(-3.61%) |
Aug 06, 2008 | 40.57 | 41.41 | 40.57 | 40.93 | 2,997,095 | +0.29(+0.71%) |
Aug 05, 2008 | 40.25 | 40.66 | 39.79 | 40.65 | 3,754,886 | +0.72(+1.81%) |
Aug 04, 2008 | 40.69 | 41.17 | 39.93 | 39.93 | 2,699,316 | -1.08(-2.64%) |
Aug 01, 2008 | 41.12 | 41.31 | 40.55 | 41.01 | 2,511,294 | -0.18(-0.43%) |
Jul 31, 2008 | 41.59 | 41.92 | 41.14 | 41.18 | 2,938,344 | -0.79(-1.89%) |
Jul 30, 2008 | 42.27 | 42.76 | 41.09 | 41.98 | 3,364,253 | +0.90(+2.18%) |
Jul 29, 2008 | 41.08 | 41.17 | 39.65 | 41.08 | 4,354,573 | +1.76(+4.47%) |
Jul 28, 2008 | 38.74 | 40.56 | 38.49 | 39.33 | 4,082,371 | +0.58(+1.50%) |
Jul 25, 2008 | 40.38 | 40.51 | 38.13 | 38.74 | 3,394,880 | +0.02(+0.05%) |
Jul 24, 2008 | 40.30 | 40.68 | 38.61 | 38.73 | 4,919,817 | -1.40(-3.50%) |
Jul 23, 2008 | 40.65 | 40.90 | 39.93 | 40.13 | 3,797,236 | -0.64(-1.56%) |
Jul 22, 2008 | 40.01 | 40.89 | 39.58 | 40.77 | 3,686,339 | +0.56(+1.40%) |
Jul 21, 2008 | 39.67 | 40.56 | 39.08 | 40.20 | 3,936,210 | +0.52(+1.30%) |
Jul 18, 2008 | 39.71 | 39.85 | 39.28 | 39.69 | 6,619,611 | -0.07(-0.19%) |
Jul 17, 2008 | 40.34 | 40.83 | 39.44 | 39.76 | 7,176,869 | -0.30(-0.76%) |
Jul 16, 2008 | 40.25 | 40.79 | 39.78 | 40.07 | 6,484,079 | -0.39(-0.96%) |
Jul 15, 2008 | 40.94 | 41.69 | 40.36 | 40.45 | 6,288,965 | -0.93(-2.26%) |
Jul 14, 2008 | 42.47 | 42.63 | 41.29 | 41.39 | 5,192,413 | -0.54(-1.28%) |
Jul 11, 2008 | 42.15 | 42.98 | 40.80 | 41.92 | 5,468,256 | -0.57(-1.35%) |
Jul 10, 2008 | 41.90 | 42.72 | 41.59 | 42.50 | 4,611,575 | +0.32(+0.77%) |
Jul 09, 2008 | 43.47 | 43.92 | 42.05 | 42.17 | 4,878,995 | -0.92(-2.14%) |
Jul 08, 2008 | 43.12 | 43.21 | 41.66 | 43.10 | 5,407,708 | +1.29(+3.10%) |
Jul 07, 2008 | 42.76 | 43.61 | 41.58 | 41.80 | 3,686,473 | -0.67(-1.59%) |
Jul 04, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | +0.00(+0.00%) |
Jul 03, 2008 | 43.09 | 43.66 | 42.24 | 42.48 | 1,227,054 | -0.43(-0.99%) |
Jul 02, 2008 | 43.51 | 44.83 | 42.89 | 42.90 | 2,561,485 | -0.75(-1.71%) |
Jul 01, 2008 | 43.17 | 43.73 | 42.93 | 43.65 | 3,384,803 | +0.30(+0.70%) |
Jun 30, 2008 | 44.39 | 44.71 | 43.31 | 43.35 | 2,437,644 | -0.57(-1.30%) |
Jun 27, 2008 | 43.89 | 45.74 | 42.55 | 43.92 | 3,947,963 | +0.03(+0.06%) |
Jun 26, 2008 | 44.73 | 45.16 | 43.89 | 43.89 | 2,822,455 | -1.07(-2.38%) |
Jun 25, 2008 | 45.66 | 45.66 | 44.86 | 44.96 | 2,892,778 | -0.32(-0.71%) |
Jun 24, 2008 | 45.01 | 45.65 | 44.74 | 45.29 | 2,752,408 | +0.18(+0.41%) |
Jun 23, 2008 | 46.07 | 54.13 | 44.79 | 45.10 | 2,554,112 | -0.64(-1.39%) |
Jun 20, 2008 | 46.08 | 46.49 | 45.74 | 45.74 | 4,621,143 | -0.61(-1.32%) |
Jun 19, 2008 | 46.39 | 47.12 | 46.00 | 46.35 | 8,220,462 | +0.03(+0.06%) |
Jun 18, 2008 | 46.30 | 46.80 | 46.08 | 46.32 | 8,792,073 | -0.02(-0.04%) |
Jun 17, 2008 | 47.20 | 47.41 | 46.34 | 46.34 | 3,696,806 | -0.54(-1.14%) |
Jun 16, 2008 | 46.36 | 47.19 | 46.02 | 46.88 | 3,496,964 | +0.30(+0.64%) |
Jun 13, 2008 | 45.81 | 46.67 | 45.75 | 46.58 | 3,248,216 | +0.95(+2.09%) |
Jun 12, 2008 | 45.68 | 46.21 | 45.32 | 45.63 | 4,243,964 | +0.39(+0.86%) |
Jun 11, 2008 | 44.64 | 45.71 | 44.05 | 45.24 | 4,791,122 | +0.42(+0.93%) |
Jun 10, 2008 | 44.55 | 45.49 | 44.06 | 44.83 | 19,964,398 | -1.15(-2.49%) |
Jun 09, 2008 | 46.17 | 46.50 | 45.15 | 45.97 | 30,009,622 | -0.19(-0.42%) |
Jun 06, 2008 | 46.51 | 47.19 | 46.17 | 46.17 | 23,013,530 | -0.64(-1.36%) |
Jun 05, 2008 | 47.07 | 47.23 | 46.41 | 46.80 | 18,560,202 | +0.09(+0.20%) |
Jun 04, 2008 | 46.42 | 47.37 | 46.41 | 46.71 | 20,037,864 | +0.96(+2.10%) |
Jun 03, 2008 | 45.84 | 46.30 | 45.17 | 45.75 | 13,362,255 | +0.05(+0.10%) |