Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.42 | 30.42 | 30.03 | 30.15 | 521,627 | -0.11(-0.35%) |
Aug 28, 2008 | 30.01 | 30.38 | 30.01 | 30.26 | 287,002 | +0.38(+1.27%) |
Aug 27, 2008 | 29.55 | 29.95 | 29.55 | 29.88 | 397,036 | +0.34(+1.14%) |
Aug 26, 2008 | 29.61 | 29.72 | 29.41 | 29.54 | 532,056 | -0.06(-0.21%) |
Aug 25, 2008 | 30.04 | 30.04 | 29.39 | 29.61 | 438,958 | -0.43(-1.43%) |
Aug 22, 2008 | 30.00 | 30.07 | 29.68 | 30.04 | 631,499 | +0.06(+0.21%) |
Aug 21, 2008 | 29.59 | 29.97 | 29.57 | 29.97 | 288,905 | +0.28(+0.95%) |
Aug 20, 2008 | 29.59 | 29.71 | 29.48 | 29.69 | 749,688 | +0.34(+1.15%) |
Aug 19, 2008 | 29.58 | 29.58 | 29.28 | 29.35 | 606,281 | -0.38(-1.28%) |
Aug 18, 2008 | 30.17 | 30.21 | 29.63 | 29.73 | 539,083 | -0.28(-0.93%) |
Aug 15, 2008 | 30.28 | 30.28 | 29.90 | 30.01 | 0 | -0.20(-0.66%) |
Aug 14, 2008 | 30.14 | 30.43 | 30.08 | 30.21 | 414,513 | -0.10(-0.34%) |
Aug 13, 2008 | 30.38 | 30.48 | 30.04 | 30.31 | 479,603 | -0.34(-1.11%) |
Aug 12, 2008 | 30.81 | 30.96 | 30.51 | 30.65 | 714,752 | -0.36(-1.16%) |
Aug 11, 2008 | 31.32 | 31.32 | 30.77 | 31.01 | 529,409 | +0.06(+0.18%) |
Aug 08, 2008 | 30.87 | 31.03 | 30.47 | 30.96 | 544,321 | +0.06(+0.18%) |
Aug 07, 2008 | 31.75 | 31.75 | 30.85 | 30.90 | 578,874 | -0.76(-2.40%) |
Aug 06, 2008 | 31.70 | 31.70 | 31.29 | 31.66 | 490,797 | +0.12(+0.37%) |
Aug 05, 2008 | 31.43 | 31.55 | 31.10 | 31.54 | 581,339 | +0.72(+2.34%) |
Aug 04, 2008 | 31.68 | 31.68 | 30.78 | 30.82 | 575,698 | -0.45(-1.43%) |
Aug 01, 2008 | 32.02 | 32.02 | 31.21 | 31.27 | 343,747 | -0.40(-1.28%) |
Jul 31, 2008 | 32.09 | 32.09 | 31.60 | 31.67 | 750,809 | -0.31(-0.97%) |
Jul 30, 2008 | 31.93 | 32.07 | 31.74 | 31.98 | 369,491 | +0.27(+0.86%) |
Jul 29, 2008 | 31.71 | 31.71 | 31.22 | 31.71 | 673,869 | +0.42(+1.35%) |
Jul 28, 2008 | 31.98 | 31.98 | 31.22 | 31.29 | 440,283 | -0.48(-1.53%) |
Jul 25, 2008 | 32.09 | 32.09 | 31.57 | 31.77 | 287,821 | +0.06(+0.18%) |
Jul 24, 2008 | 32.83 | 32.83 | 31.60 | 31.71 | 503,129 | -0.62(-1.92%) |
Jul 23, 2008 | 32.60 | 32.60 | 32.26 | 32.34 | 502,877 | +0.16(+0.48%) |
Jul 22, 2008 | 31.46 | 32.34 | 31.46 | 32.18 | 600,747 | +0.07(+0.21%) |
Jul 21, 2008 | 31.73 | 32.24 | 31.73 | 32.11 | 493,315 | +0.25(+0.80%) |
Jul 18, 2008 | 32.45 | 32.45 | 31.63 | 31.86 | 561,709 | +0.14(+0.45%) |
Jul 17, 2008 | 31.71 | 32.01 | 31.60 | 31.71 | 573,916 | +0.19(+0.59%) |
Jul 16, 2008 | 30.94 | 31.53 | 30.63 | 31.53 | 759,639 | +0.70(+2.26%) |
Jul 15, 2008 | 30.97 | 31.20 | 30.60 | 30.83 | 509,372 | -0.48(-1.53%) |
Jul 14, 2008 | 31.04 | 32.03 | 31.04 | 31.31 | 701,379 | -0.10(-0.33%) |
Jul 11, 2008 | 31.29 | 31.59 | 30.97 | 31.41 | 1,153,468 | -0.39(-1.22%) |
Jul 10, 2008 | 31.56 | 31.88 | 31.43 | 31.80 | 913,213 | +0.34(+1.09%) |
Jul 09, 2008 | 32.79 | 32.79 | 31.45 | 31.46 | 622,838 | -0.48(-1.50%) |
Jul 08, 2008 | 31.65 | 31.94 | 31.33 | 31.94 | 562,422 | +0.16(+0.49%) |
Jul 07, 2008 | 32.27 | 32.27 | 31.50 | 31.78 | 1,394,291 | -0.30(-0.95%) |
Jul 04, 2008 | 32.24 | 32.24 | 31.71 | 32.09 | 308,215 | +0.00(+0.00%) |
Jul 03, 2008 | 32.24 | 32.24 | 31.71 | 32.09 | 308,215 | +0.25(+0.80%) |
Jul 02, 2008 | 32.44 | 32.63 | 31.79 | 31.83 | 960,647 | -0.60(-1.86%) |
Jul 01, 2008 | 32.65 | 32.65 | 31.91 | 32.44 | 734,065 | -0.39(-1.19%) |
Jun 30, 2008 | 33.06 | 33.06 | 32.78 | 32.83 | 533,125 | +0.16(+0.49%) |
Jun 27, 2008 | 33.12 | 33.12 | 32.52 | 32.67 | 423,176 | +0.14(+0.44%) |
Jun 26, 2008 | 33.18 | 33.18 | 32.49 | 32.52 | 451,958 | -0.82(-2.46%) |
Jun 25, 2008 | 32.96 | 33.60 | 32.96 | 33.34 | 354,993 | +0.45(+1.36%) |
Jun 24, 2008 | 33.23 | 33.23 | 32.77 | 32.90 | 566,775 | -0.19(-0.58%) |
Jun 23, 2008 | 33.50 | 33.50 | 33.01 | 33.09 | 468,061 | -0.09(-0.28%) |
Jun 20, 2008 | 33.69 | 33.69 | 33.08 | 33.18 | 678,991 | -0.75(-2.21%) |
Jun 19, 2008 | 33.85 | 34.06 | 33.77 | 33.93 | 480,997 | -0.15(-0.43%) |
Jun 18, 2008 | 34.44 | 34.44 | 33.85 | 34.08 | 336,258 | -0.19(-0.57%) |
Jun 17, 2008 | 34.92 | 35.23 | 34.27 | 34.27 | 358,458 | +0.14(+0.40%) |
Jun 16, 2008 | 34.57 | 34.57 | 33.90 | 34.13 | 291,395 | +0.15(+0.44%) |
Jun 13, 2008 | 33.82 | 34.01 | 33.64 | 33.98 | 387,631 | +0.26(+0.77%) |
Jun 12, 2008 | 34.04 | 34.20 | 33.58 | 33.72 | 578,413 | -0.07(-0.20%) |
Jun 11, 2008 | 34.26 | 34.26 | 33.74 | 33.79 | 486,069 | -0.45(-1.33%) |
Jun 10, 2008 | 34.28 | 34.51 | 34.08 | 34.25 | 651,758 | -0.52(-1.48%) |
Jun 09, 2008 | 35.36 | 35.36 | 34.60 | 34.76 | 460,592 | -0.16(-0.45%) |
Jun 06, 2008 | 35.56 | 35.56 | 34.84 | 34.92 | 609,190 | -0.95(-2.65%) |
Jun 05, 2008 | 35.34 | 35.87 | 35.34 | 35.87 | 414,827 | +0.73(+2.09%) |
Jun 04, 2008 | 35.53 | 35.53 | 35.13 | 35.13 | 621,371 | -0.32(-0.89%) |
Jun 03, 2008 | 35.78 | 35.79 | 35.29 | 35.45 | 388,560 | -0.35(-0.99%) |