Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.88 | 37.96 | 37.54 | 37.56 | 287,185 | -0.15(-0.41%) |
Aug 28, 2008 | 37.43 | 37.82 | 37.43 | 37.72 | 194,503 | +0.54(+1.45%) |
Aug 27, 2008 | 36.72 | 37.28 | 36.72 | 37.18 | 236,101 | +0.31(+0.85%) |
Aug 26, 2008 | 36.71 | 37.03 | 36.54 | 36.86 | 329,155 | +0.15(+0.40%) |
Aug 25, 2008 | 37.13 | 37.26 | 36.64 | 36.72 | 622,191 | -0.64(-1.71%) |
Aug 22, 2008 | 37.06 | 37.42 | 37.06 | 37.35 | 283,205 | +0.29(+0.79%) |
Aug 21, 2008 | 36.77 | 37.13 | 36.77 | 37.06 | 315,845 | +0.22(+0.59%) |
Aug 20, 2008 | 36.59 | 36.86 | 36.51 | 36.85 | 202,206 | +0.08(+0.22%) |
Aug 19, 2008 | 36.79 | 36.83 | 36.50 | 36.77 | 416,121 | -0.39(-1.04%) |
Aug 18, 2008 | 37.57 | 37.75 | 37.00 | 37.15 | 480,332 | -0.29(-0.77%) |
Aug 15, 2008 | 37.51 | 37.62 | 37.29 | 37.44 | 0 | -0.20(-0.52%) |
Aug 14, 2008 | 37.48 | 37.91 | 37.48 | 37.64 | 452,812 | -0.22(-0.58%) |
Aug 13, 2008 | 38.00 | 38.04 | 37.50 | 37.86 | 336,505 | -0.67(-1.73%) |
Aug 12, 2008 | 38.72 | 38.73 | 38.42 | 38.53 | 155,971 | -0.29(-0.76%) |
Aug 11, 2008 | 38.61 | 39.05 | 38.61 | 38.82 | 276,825 | -0.04(-0.09%) |
Aug 08, 2008 | 38.51 | 38.96 | 38.07 | 38.86 | 356,078 | +0.04(+0.11%) |
Aug 07, 2008 | 39.42 | 39.42 | 38.73 | 38.81 | 311,630 | -0.72(-1.83%) |
Aug 06, 2008 | 39.42 | 39.61 | 39.08 | 39.54 | 1,120,458 | +0.04(+0.09%) |
Aug 05, 2008 | 39.02 | 39.54 | 38.94 | 39.50 | 412,166 | +1.02(+2.64%) |
Aug 04, 2008 | 38.61 | 38.69 | 38.38 | 38.48 | 426,231 | -0.07(-0.18%) |
Aug 01, 2008 | 39.37 | 39.37 | 38.48 | 38.55 | 266,717 | -0.51(-1.32%) |
Jul 31, 2008 | 39.33 | 39.42 | 39.00 | 39.07 | 308,803 | -0.36(-0.92%) |
Jul 30, 2008 | 39.24 | 39.43 | 39.04 | 39.43 | 644,248 | +0.37(+0.96%) |
Jul 29, 2008 | 39.05 | 39.07 | 38.58 | 39.05 | 264,567 | +0.36(+0.93%) |
Jul 28, 2008 | 39.18 | 39.29 | 38.62 | 38.69 | 193,084 | -0.53(-1.36%) |
Jul 25, 2008 | 39.00 | 39.37 | 38.93 | 39.22 | 269,133 | +0.26(+0.67%) |
Jul 24, 2008 | 39.98 | 39.98 | 38.89 | 38.96 | 260,530 | -0.90(-2.25%) |
Jul 23, 2008 | 39.81 | 40.08 | 39.72 | 39.86 | 283,413 | +0.11(+0.29%) |
Jul 22, 2008 | 38.89 | 39.76 | 38.89 | 39.75 | 622,936 | +0.01(+0.03%) |
Jul 21, 2008 | 39.85 | 39.86 | 39.54 | 39.73 | 452,477 | +0.23(+0.59%) |
Jul 18, 2008 | 39.24 | 39.51 | 39.05 | 39.50 | 346,287 | +0.36(+0.91%) |
Jul 17, 2008 | 39.02 | 39.23 | 38.68 | 39.14 | 604,276 | +0.91(+2.37%) |
Jul 16, 2008 | 37.37 | 38.24 | 37.27 | 38.24 | 409,679 | +0.55(+1.46%) |
Jul 15, 2008 | 37.75 | 38.14 | 37.35 | 37.69 | 693,260 | -0.42(-1.11%) |
Jul 14, 2008 | 39.43 | 39.43 | 38.11 | 38.11 | 426,683 | -0.19(-0.50%) |
Jul 11, 2008 | 38.55 | 38.72 | 38.01 | 38.30 | 478,603 | -0.78(-2.01%) |
Jul 10, 2008 | 38.89 | 39.15 | 38.73 | 39.08 | 437,029 | +0.14(+0.36%) |
Jul 09, 2008 | 38.47 | 39.65 | 38.47 | 38.94 | 332,381 | -0.39(-0.98%) |
Jul 08, 2008 | 39.06 | 39.36 | 38.61 | 39.33 | 429,469 | +0.39(+0.99%) |
Jul 07, 2008 | 38.93 | 39.36 | 38.71 | 38.94 | 619,822 | -0.66(-1.67%) |
Jul 04, 2008 | 39.53 | 39.60 | 39.06 | 39.60 | 323,798 | +0.00(+0.00%) |
Jul 03, 2008 | 39.53 | 39.60 | 39.06 | 39.60 | 323,798 | +0.48(+1.24%) |
Jul 02, 2008 | 39.89 | 40.00 | 39.07 | 39.12 | 663,243 | -0.53(-1.33%) |
Jul 01, 2008 | 39.54 | 39.81 | 39.09 | 39.65 | 1,156,611 | -0.58(-1.43%) |
Jun 30, 2008 | 40.50 | 40.50 | 40.22 | 40.22 | 297,180 | +0.30(+0.75%) |
Jun 27, 2008 | 39.89 | 40.28 | 39.84 | 39.92 | 519,543 | +0.07(+0.18%) |
Jun 26, 2008 | 40.70 | 40.70 | 39.78 | 39.85 | 313,059 | -0.99(-2.43%) |
Jun 25, 2008 | 40.77 | 41.20 | 40.68 | 40.84 | 503,109 | +0.47(+1.17%) |
Jun 24, 2008 | 40.30 | 40.62 | 40.05 | 40.37 | 343,222 | -0.15(-0.38%) |
Jun 23, 2008 | 40.73 | 40.73 | 40.39 | 40.52 | 474,356 | -0.17(-0.42%) |
Jun 20, 2008 | 41.04 | 41.04 | 40.52 | 40.70 | 390,854 | -0.75(-1.80%) |
Jun 19, 2008 | 41.22 | 41.51 | 41.14 | 41.44 | 351,495 | -0.06(-0.15%) |
Jun 18, 2008 | 41.58 | 41.58 | 41.24 | 41.51 | 245,074 | -0.44(-1.04%) |
Jun 17, 2008 | 42.39 | 42.44 | 41.87 | 41.94 | 336,144 | +0.11(+0.26%) |
Jun 16, 2008 | 41.44 | 41.92 | 41.44 | 41.83 | 385,553 | +0.21(+0.50%) |
Jun 13, 2008 | 41.33 | 41.62 | 41.14 | 41.62 | 344,636 | +0.35(+0.85%) |
Jun 12, 2008 | 41.35 | 41.53 | 41.13 | 41.27 | 373,233 | -0.08(-0.19%) |
Jun 11, 2008 | 41.85 | 41.87 | 41.31 | 41.35 | 413,115 | -0.64(-1.53%) |
Jun 10, 2008 | 42.08 | 42.31 | 41.90 | 42.00 | 568,303 | -0.67(-1.58%) |
Jun 09, 2008 | 43.24 | 43.24 | 42.48 | 42.67 | 589,694 | -0.07(-0.17%) |
Jun 06, 2008 | 43.37 | 43.47 | 42.74 | 42.74 | 578,597 | -1.18(-2.68%) |
Jun 05, 2008 | 43.07 | 43.93 | 43.07 | 43.92 | 740,643 | +0.85(+1.98%) |
Jun 04, 2008 | 43.18 | 43.30 | 42.92 | 43.07 | 598,859 | -0.43(-0.99%) |
Jun 03, 2008 | 43.81 | 43.85 | 43.30 | 43.50 | 400,616 | -0.15(-0.35%) |