Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.83 | 37.89 | 37.16 | 37.19 | 466,590 | -0.37(-0.99%) |
Aug 28, 2008 | 38.36 | 38.36 | 37.00 | 37.57 | 600,437 | -0.34(-0.89%) |
Aug 27, 2008 | 37.74 | 38.16 | 37.61 | 37.91 | 613,822 | +0.63(+1.70%) |
Aug 26, 2008 | 37.05 | 37.55 | 36.90 | 37.27 | 458,773 | +0.57(+1.56%) |
Aug 25, 2008 | 37.10 | 37.48 | 36.46 | 36.70 | 597,565 | -0.49(-1.31%) |
Aug 22, 2008 | 37.81 | 37.84 | 36.82 | 37.18 | 752,707 | -0.74(-1.95%) |
Aug 21, 2008 | 37.36 | 38.24 | 37.18 | 37.92 | 1,073,760 | +1.02(+2.78%) |
Aug 20, 2008 | 36.10 | 37.05 | 35.94 | 36.90 | 1,161,566 | +1.15(+3.23%) |
Aug 19, 2008 | 34.71 | 35.93 | 34.71 | 35.74 | 1,363,160 | +0.95(+2.72%) |
Aug 18, 2008 | 35.68 | 35.76 | 34.71 | 34.80 | 1,171,153 | -0.32(-0.91%) |
Aug 15, 2008 | 35.65 | 35.66 | 34.80 | 35.12 | 0 | -0.75(-2.10%) |
Aug 14, 2008 | 36.11 | 36.49 | 35.48 | 35.87 | 1,782,889 | -0.54(-1.48%) |
Aug 13, 2008 | 35.02 | 36.59 | 35.02 | 36.41 | 1,306,885 | +1.35(+3.84%) |
Aug 12, 2008 | 35.23 | 35.58 | 34.97 | 35.07 | 1,307,543 | +0.03(+0.07%) |
Aug 11, 2008 | 35.03 | 35.58 | 34.42 | 35.04 | 1,241,807 | -0.28(-0.79%) |
Aug 08, 2008 | 35.60 | 35.68 | 34.84 | 35.32 | 1,083,353 | -0.59(-1.64%) |
Aug 07, 2008 | 36.66 | 36.90 | 35.91 | 35.91 | 1,157,955 | -0.61(-1.66%) |
Aug 06, 2008 | 35.45 | 36.52 | 35.45 | 36.52 | 1,470,341 | +1.04(+2.94%) |
Aug 05, 2008 | 35.39 | 35.88 | 34.92 | 35.48 | 1,794,626 | -0.02(-0.05%) |
Aug 04, 2008 | 37.23 | 37.51 | 35.23 | 35.49 | 1,084,792 | -2.04(-5.43%) |
Aug 01, 2008 | 37.46 | 38.43 | 36.79 | 37.53 | 1,761,430 | -0.11(-0.30%) |
Jul 31, 2008 | 38.55 | 39.41 | 37.64 | 37.64 | 1,297,574 | -1.18(-3.04%) |
Jul 30, 2008 | 36.34 | 38.89 | 36.34 | 38.82 | 1,618,506 | +1.94(+5.25%) |
Jul 29, 2008 | 36.89 | 37.78 | 36.53 | 36.89 | 1,187,091 | -0.43(-1.16%) |
Jul 28, 2008 | 37.36 | 38.17 | 37.27 | 37.32 | 1,154,233 | -0.03(-0.07%) |
Jul 25, 2008 | 36.99 | 37.87 | 36.89 | 37.35 | 1,288,839 | +0.37(+1.01%) |
Jul 24, 2008 | 36.91 | 37.77 | 36.32 | 36.98 | 1,484,455 | -0.40(-1.08%) |
Jul 23, 2008 | 38.73 | 39.02 | 37.17 | 37.38 | 34,835,840 | -1.60(-4.10%) |
Jul 22, 2008 | 39.98 | 40.00 | 38.73 | 38.98 | 3,360,768 | -1.14(-2.83%) |
Jul 21, 2008 | 39.25 | 40.16 | 38.87 | 40.11 | 2,707,707 | +1.11(+2.83%) |
Jul 18, 2008 | 38.65 | 39.48 | 38.56 | 39.01 | 2,972,791 | +0.37(+0.96%) |
Jul 17, 2008 | 39.22 | 40.10 | 37.78 | 38.64 | 3,931,519 | -0.89(-2.25%) |
Jul 16, 2008 | 39.92 | 40.25 | 38.74 | 39.53 | 3,231,753 | -0.71(-1.78%) |
Jul 15, 2008 | 41.65 | 42.23 | 40.21 | 40.24 | 2,342,073 | -1.65(-3.94%) |
Jul 14, 2008 | 41.72 | 42.22 | 41.28 | 41.89 | 2,378,476 | +0.50(+1.21%) |
Jul 11, 2008 | 41.36 | 41.91 | 40.71 | 41.39 | 1,855,743 | +0.03(+0.08%) |
Jul 10, 2008 | 39.99 | 41.36 | 39.78 | 41.36 | 1,494,276 | +1.29(+3.23%) |
Jul 09, 2008 | 40.91 | 41.70 | 40.06 | 40.07 | 1,597,839 | -0.77(-1.89%) |
Jul 08, 2008 | 40.92 | 41.08 | 39.60 | 40.84 | 1,881,561 | -0.64(-1.55%) |
Jul 07, 2008 | 41.86 | 42.59 | 40.93 | 41.48 | 1,154,380 | -1.01(-2.38%) |
Jul 04, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | +0.00(+0.00%) |
Jul 03, 2008 | 42.90 | 43.13 | 41.70 | 42.49 | 1,113,853 | -0.40(-0.92%) |
Jul 02, 2008 | 45.07 | 45.16 | 42.84 | 42.89 | 821,696 | -1.71(-3.83%) |
Jul 01, 2008 | 44.12 | 44.68 | 43.82 | 44.59 | 1,059,819 | +0.27(+0.60%) |
Jun 30, 2008 | 44.25 | 44.63 | 43.55 | 44.33 | 1,097,176 | +0.61(+1.40%) |
Jun 27, 2008 | 43.51 | 44.03 | 43.45 | 43.72 | 1,155,317 | +0.43(+0.98%) |
Jun 26, 2008 | 43.39 | 43.89 | 42.65 | 43.29 | 1,074,353 | -0.12(-0.29%) |
Jun 25, 2008 | 43.73 | 43.97 | 42.48 | 43.42 | 1,342,770 | -0.34(-0.78%) |
Jun 24, 2008 | 44.54 | 44.54 | 43.67 | 43.76 | 1,326,411 | -0.84(-1.88%) |
Jun 23, 2008 | 43.26 | 44.60 | 43.09 | 44.60 | 672,413 | +1.30(+2.99%) |
Jun 20, 2008 | 43.79 | 44.18 | 43.17 | 43.30 | 624,108 | -0.36(-0.83%) |
Jun 19, 2008 | 44.97 | 45.19 | 43.66 | 43.66 | 839,248 | -1.04(-2.32%) |
Jun 18, 2008 | 44.29 | 44.81 | 44.01 | 44.70 | 888,750 | +0.20(+0.46%) |
Jun 17, 2008 | 43.77 | 44.64 | 43.68 | 44.50 | 733,296 | +0.80(+1.83%) |
Jun 16, 2008 | 43.92 | 44.14 | 43.70 | 43.70 | 749,364 | +0.30(+0.69%) |
Jun 13, 2008 | 42.97 | 43.66 | 42.81 | 43.40 | 761,716 | +0.34(+0.80%) |
Jun 12, 2008 | 43.79 | 43.79 | 42.91 | 43.05 | 656,874 | -0.79(-1.79%) |
Jun 11, 2008 | 43.24 | 44.16 | 43.24 | 43.84 | 983,874 | +0.35(+0.80%) |
Jun 10, 2008 | 43.88 | 44.59 | 42.98 | 43.49 | 901,769 | -1.18(-2.63%) |
Jun 09, 2008 | 43.59 | 44.95 | 43.59 | 44.67 | 790,365 | +0.87(+1.99%) |
Jun 06, 2008 | 44.55 | 45.28 | 43.80 | 43.80 | 632,360 | -0.34(-0.76%) |
Jun 05, 2008 | 42.76 | 44.14 | 42.60 | 44.14 | 667,193 | +1.81(+4.28%) |
Jun 04, 2008 | 42.92 | 43.15 | 42.20 | 42.32 | 902,201 | -0.66(-1.54%) |
Jun 03, 2008 | 43.80 | 44.10 | 42.87 | 42.99 | 683,877 | -0.62(-1.42%) |