Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.75 | 33.75 | 33.03 | 33.19 | 0 | -0.75(-2.21%) |
Aug 28, 2008 | 33.29 | 34.33 | 32.85 | 33.94 | 1,201,422 | +0.68(+2.04%) |
Aug 27, 2008 | 32.60 | 33.52 | 32.60 | 33.26 | 548,796 | +0.54(+1.65%) |
Aug 26, 2008 | 33.84 | 33.84 | 32.49 | 32.72 | 999,750 | -1.03(-3.05%) |
Aug 25, 2008 | 34.10 | 34.20 | 33.35 | 33.75 | 595,528 | -0.58(-1.69%) |
Aug 22, 2008 | 34.25 | 34.50 | 34.04 | 34.33 | 547,815 | +0.27(+0.79%) |
Aug 21, 2008 | 34.02 | 34.58 | 33.62 | 34.06 | 881,278 | -0.28(-0.82%) |
Aug 20, 2008 | 34.50 | 34.80 | 33.84 | 34.34 | 705,480 | -0.10(-0.29%) |
Aug 19, 2008 | 35.00 | 35.00 | 34.14 | 34.44 | 721,392 | -0.63(-1.80%) |
Aug 18, 2008 | 35.50 | 35.68 | 34.93 | 35.07 | 929,589 | -0.46(-1.29%) |
Aug 15, 2008 | 35.52 | 36.00 | 35.18 | 35.53 | 0 | +0.19(+0.54%) |
Aug 14, 2008 | 35.11 | 35.96 | 34.95 | 35.34 | 881,534 | +0.15(+0.43%) |
Aug 13, 2008 | 34.96 | 35.38 | 34.66 | 35.19 | 712,772 | +0.23(+0.66%) |
Aug 12, 2008 | 34.64 | 35.10 | 34.57 | 34.96 | 866,040 | +0.23(+0.66%) |
Aug 11, 2008 | 34.83 | 35.22 | 34.53 | 34.73 | 853,425 | -0.21(-0.60%) |
Aug 08, 2008 | 33.88 | 35.12 | 33.73 | 34.94 | 1,181,263 | +1.10(+3.25%) |
Aug 07, 2008 | 33.37 | 34.34 | 33.05 | 33.84 | 765,656 | +0.00(+0.00%) |
Aug 06, 2008 | 34.01 | 34.03 | 33.28 | 33.84 | 1,164,323 | -0.25(-0.73%) |
Aug 05, 2008 | 32.56 | 34.18 | 32.56 | 34.09 | 1,293,677 | +1.67(+5.15%) |
Aug 04, 2008 | 32.07 | 32.73 | 31.36 | 32.42 | 1,011,676 | +0.35(+1.09%) |
Aug 01, 2008 | 32.43 | 32.57 | 31.60 | 32.07 | 1,082,311 | -0.15(-0.47%) |
Jul 31, 2008 | 32.01 | 32.71 | 31.92 | 32.22 | 954,575 | +0.02(+0.06%) |
Jul 30, 2008 | 32.74 | 33.10 | 31.85 | 32.20 | 843,201 | -0.54(-1.65%) |
Jul 29, 2008 | 32.00 | 32.90 | 31.92 | 32.74 | 916,430 | +0.74(+2.31%) |
Jul 28, 2008 | 32.40 | 32.52 | 31.53 | 32.00 | 1,097,216 | -0.19(-0.59%) |
Jul 25, 2008 | 32.22 | 32.64 | 31.50 | 32.19 | 1,190,465 | +0.19(+0.59%) |
Jul 24, 2008 | 32.87 | 33.11 | 32.00 | 32.00 | 1,572,093 | -1.11(-3.35%) |
Jul 23, 2008 | 32.64 | 34.87 | 32.31 | 33.11 | 4,560,045 | +2.79(+9.20%) |
Jul 22, 2008 | 29.98 | 30.42 | 29.38 | 30.32 | 1,341,423 | -0.08(-0.26%) |
Jul 21, 2008 | 30.65 | 30.86 | 29.98 | 30.40 | 526,621 | -0.09(-0.30%) |
Jul 18, 2008 | 30.60 | 30.95 | 30.02 | 30.49 | 949,801 | +0.30(+0.99%) |
Jul 17, 2008 | 29.35 | 30.21 | 29.26 | 30.19 | 879,156 | +1.02(+3.50%) |
Jul 16, 2008 | 28.11 | 29.19 | 27.62 | 29.17 | 765,840 | +1.20(+4.29%) |
Jul 15, 2008 | 27.50 | 28.41 | 27.16 | 27.97 | 1,087,150 | +0.17(+0.61%) |
Jul 14, 2008 | 28.65 | 28.70 | 27.69 | 27.80 | 785,151 | -0.58(-2.04%) |
Jul 11, 2008 | 28.45 | 28.70 | 27.83 | 28.38 | 1,233,383 | -0.23(-0.80%) |
Jul 10, 2008 | 28.95 | 29.19 | 28.16 | 28.61 | 1,117,433 | -0.55(-1.89%) |
Jul 09, 2008 | 29.92 | 30.13 | 28.99 | 29.16 | 1,173,549 | -0.76(-2.54%) |
Jul 08, 2008 | 29.40 | 30.08 | 28.84 | 29.92 | 1,728,927 | +0.44(+1.49%) |
Jul 07, 2008 | 29.16 | 29.81 | 28.87 | 29.48 | 1,182,259 | +0.13(+0.44%) |
Jul 04, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | +0.00(+0.00%) |
Jul 03, 2008 | 29.79 | 29.81 | 28.88 | 29.35 | 480,465 | -0.31(-1.05%) |
Jul 02, 2008 | 30.50 | 30.91 | 29.65 | 29.66 | 934,071 | -0.78(-2.56%) |
Jul 01, 2008 | 30.35 | 30.50 | 29.55 | 30.44 | 1,228,193 | -0.28(-0.91%) |
Jun 30, 2008 | 30.34 | 31.38 | 30.33 | 30.72 | 1,303,154 | +0.41(+1.35%) |
Jun 27, 2008 | 30.88 | 31.05 | 29.85 | 30.31 | 1,415,913 | -0.67(-2.16%) |
Jun 26, 2008 | 31.00 | 31.18 | 30.46 | 30.98 | 891,515 | -0.34(-1.09%) |
Jun 25, 2008 | 31.37 | 31.69 | 31.22 | 31.32 | 876,967 | +0.03(+0.10%) |
Jun 24, 2008 | 31.67 | 31.86 | 31.12 | 31.29 | 1,012,618 | -0.60(-1.88%) |
Jun 23, 2008 | 31.86 | 32.24 | 31.29 | 31.89 | 995,152 | +0.12(+0.38%) |
Jun 20, 2008 | 31.81 | 31.90 | 31.23 | 31.77 | 1,220,153 | -0.31(-0.97%) |
Jun 19, 2008 | 32.27 | 32.34 | 31.64 | 32.08 | 1,046,944 | -0.23(-0.71%) |
Jun 18, 2008 | 32.17 | 32.43 | 31.70 | 32.31 | 839,204 | -0.06(-0.19%) |
Jun 17, 2008 | 32.59 | 32.71 | 32.05 | 32.37 | 943,450 | -0.05(-0.15%) |
Jun 16, 2008 | 31.77 | 32.57 | 31.77 | 32.42 | 695,903 | +0.28(+0.87%) |
Jun 13, 2008 | 31.54 | 32.60 | 31.54 | 32.14 | 1,166,121 | +0.88(+2.82%) |
Jun 12, 2008 | 31.34 | 32.18 | 31.17 | 31.26 | 1,661,952 | +0.21(+0.68%) |
Jun 11, 2008 | 32.15 | 32.23 | 31.05 | 31.05 | 1,262,381 | -1.30(-4.02%) |
Jun 10, 2008 | 32.62 | 32.69 | 32.03 | 32.35 | 1,111,187 | -0.32(-0.98%) |
Jun 09, 2008 | 33.03 | 33.15 | 32.04 | 32.67 | 1,310,822 | +0.14(+0.43%) |
Jun 06, 2008 | 33.10 | 33.39 | 32.51 | 32.53 | 1,381,405 | -0.83(-2.49%) |
Jun 05, 2008 | 31.80 | 33.36 | 31.56 | 33.36 | 2,070,514 | +1.57(+4.94%) |
Jun 04, 2008 | 30.86 | 31.80 | 30.73 | 31.79 | 1,606,790 | +0.70(+2.25%) |
Jun 03, 2008 | 30.09 | 31.65 | 29.97 | 31.09 | 1,166,900 | +1.03(+3.43%) |