Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.17 | 37.17 | 36.74 | 36.75 | 57,783 | -0.41(-1.09%) |
Aug 28, 2008 | 36.95 | 37.16 | 36.91 | 37.16 | 36,918 | -0.48(-1.26%) |
Aug 27, 2008 | 37.17 | 37.66 | 37.17 | 37.63 | 33,886 | +0.15(+0.41%) |
Aug 26, 2008 | 37.43 | 37.63 | 37.33 | 37.48 | 38,032 | -0.34(-0.91%) |
Aug 25, 2008 | 37.99 | 37.99 | 37.58 | 37.83 | 93,045 | -0.33(-0.86%) |
Aug 22, 2008 | 38.08 | 38.41 | 38.06 | 38.15 | 230,088 | +0.15(+0.40%) |
Aug 21, 2008 | 37.92 | 38.15 | 37.79 | 38.00 | 50,516 | +0.21(+0.57%) |
Aug 20, 2008 | 37.72 | 37.99 | 37.58 | 37.79 | 21,525 | +0.12(+0.31%) |
Aug 19, 2008 | 37.60 | 37.67 | 37.37 | 37.67 | 102,385 | +0.16(+0.43%) |
Aug 18, 2008 | 37.84 | 38.16 | 37.33 | 37.51 | 59,987 | -0.66(-1.73%) |
Aug 15, 2008 | 37.72 | 38.18 | 37.61 | 38.17 | 0 | +0.84(+2.24%) |
Aug 14, 2008 | 36.83 | 37.53 | 36.80 | 37.33 | 275,296 | +0.80(+2.20%) |
Aug 13, 2008 | 36.55 | 36.97 | 35.48 | 36.53 | 71,956 | -0.24(-0.65%) |
Aug 12, 2008 | 36.96 | 36.96 | 36.59 | 36.77 | 68,101 | -0.65(-1.74%) |
Aug 11, 2008 | 37.44 | 37.55 | 37.14 | 37.42 | 59,429 | -0.10(-0.27%) |
Aug 08, 2008 | 37.01 | 37.75 | 36.99 | 37.52 | 95,316 | +0.25(+0.66%) |
Aug 07, 2008 | 37.37 | 37.67 | 37.08 | 37.27 | 57,369 | -0.46(-1.22%) |
Aug 06, 2008 | 37.50 | 37.78 | 37.29 | 37.73 | 132,337 | -0.23(-0.61%) |
Aug 05, 2008 | 37.37 | 37.96 | 37.37 | 37.96 | 57,400 | +0.72(+1.93%) |
Aug 04, 2008 | 37.86 | 37.86 | 37.22 | 37.24 | 23,638 | -1.43(-3.69%) |
Aug 01, 2008 | 38.75 | 38.98 | 38.34 | 38.67 | 61,305 | +0.37(+0.96%) |
Jul 31, 2008 | 38.26 | 38.71 | 38.25 | 38.30 | 72,579 | -0.24(-0.63%) |
Jul 30, 2008 | 38.76 | 38.83 | 38.11 | 38.54 | 224,306 | -0.12(-0.32%) |
Jul 29, 2008 | 38.50 | 38.81 | 38.42 | 38.67 | 125,925 | +0.33(+0.86%) |
Jul 28, 2008 | 38.79 | 38.79 | 38.21 | 38.34 | 109,841 | -0.55(-1.42%) |
Jul 25, 2008 | 38.48 | 38.90 | 38.40 | 38.89 | 72,413 | +0.83(+2.18%) |
Jul 24, 2008 | 38.82 | 38.82 | 37.96 | 38.06 | 95,441 | -1.30(-3.29%) |
Jul 23, 2008 | 38.59 | 39.52 | 38.47 | 39.36 | 112,483 | +0.44(+1.12%) |
Jul 22, 2008 | 38.23 | 39.04 | 38.23 | 38.92 | 264,513 | +0.45(+1.18%) |
Jul 21, 2008 | 38.48 | 38.64 | 37.76 | 38.47 | 57,003 | -0.34(-0.89%) |
Jul 18, 2008 | 38.15 | 39.16 | 38.15 | 38.81 | 41,323 | +0.36(+0.94%) |
Jul 17, 2008 | 38.45 | 38.64 | 38.29 | 38.45 | 303,891 | -0.05(-0.14%) |
Jul 16, 2008 | 38.06 | 38.53 | 37.64 | 38.51 | 272,208 | -0.13(-0.34%) |
Jul 15, 2008 | 38.68 | 38.89 | 38.36 | 38.64 | 146,560 | -0.12(-0.32%) |
Jul 14, 2008 | 38.89 | 39.00 | 38.54 | 38.76 | 69,927 | +0.26(+0.68%) |
Jul 11, 2008 | 39.40 | 39.40 | 38.12 | 38.50 | 231,152 | -1.40(-3.52%) |
Jul 10, 2008 | 39.83 | 40.13 | 39.24 | 39.90 | 108,101 | -0.43(-1.06%) |
Jul 09, 2008 | 41.21 | 41.60 | 40.26 | 40.33 | 134,015 | -0.38(-0.94%) |
Jul 08, 2008 | 40.12 | 40.75 | 39.93 | 40.72 | 88,303 | +0.61(+1.51%) |
Jul 07, 2008 | 40.40 | 40.62 | 39.14 | 40.11 | 115,416 | -1.15(-2.79%) |
Jul 04, 2008 | 41.72 | 41.76 | 39.99 | 41.26 | 75,443 | +0.00(+0.00%) |
Jul 03, 2008 | 41.72 | 41.76 | 39.99 | 41.26 | 75,443 | -0.18(-0.44%) |
Jul 02, 2008 | 42.73 | 42.73 | 41.44 | 41.44 | 152,059 | -1.54(-3.58%) |
Jul 01, 2008 | 42.53 | 43.25 | 42.28 | 42.98 | 110,689 | +0.86(+2.04%) |
Jun 30, 2008 | 42.26 | 44.28 | 41.75 | 42.13 | 86,536 | +0.09(+0.22%) |
Jun 27, 2008 | 42.02 | 42.09 | 41.74 | 42.03 | 98,179 | -0.04(-0.09%) |
Jun 26, 2008 | 42.37 | 42.56 | 42.05 | 42.07 | 137,980 | -0.95(-2.21%) |
Jun 25, 2008 | 42.98 | 43.34 | 42.70 | 43.02 | 132,789 | +0.29(+0.68%) |
Jun 24, 2008 | 43.13 | 43.15 | 42.60 | 42.73 | 178,452 | -0.54(-1.24%) |
Jun 23, 2008 | 43.38 | 43.48 | 42.93 | 43.27 | 177,597 | +0.18(+0.43%) |
Jun 20, 2008 | 43.93 | 43.93 | 42.88 | 43.08 | 739,920 | -0.52(-1.20%) |
Jun 19, 2008 | 43.48 | 43.61 | 43.20 | 43.61 | 1,319,535 | +0.27(+0.62%) |
Jun 18, 2008 | 43.70 | 43.73 | 43.15 | 43.34 | 162,231 | -0.39(-0.89%) |
Jun 17, 2008 | 43.42 | 44.02 | 43.42 | 43.73 | 239,369 | +0.53(+1.23%) |
Jun 16, 2008 | 42.72 | 43.28 | 42.44 | 43.20 | 80,269 | +1.04(+2.46%) |
Jun 13, 2008 | 41.94 | 42.17 | 41.82 | 42.16 | 24,992 | +0.41(+0.99%) |
Jun 12, 2008 | 41.67 | 42.23 | 41.50 | 41.74 | 51,283 | -0.07(-0.17%) |
Jun 11, 2008 | 42.38 | 42.42 | 41.78 | 41.81 | 2,177,859 | -0.21(-0.49%) |
Jun 10, 2008 | 42.03 | 42.29 | 41.93 | 42.02 | 92,796 | -0.64(-1.49%) |
Jun 09, 2008 | 42.59 | 42.93 | 42.16 | 42.66 | 60,402 | -0.14(-0.33%) |
Jun 06, 2008 | 43.28 | 43.39 | 42.80 | 42.80 | 123,940 | -0.82(-1.88%) |
Jun 05, 2008 | 42.93 | 43.63 | 42.91 | 43.61 | 77,901 | +0.08(+0.18%) |
Jun 04, 2008 | 43.14 | 43.76 | 43.06 | 43.54 | 62,422 | -0.09(-0.21%) |
Jun 03, 2008 | 44.11 | 44.11 | 43.31 | 43.63 | 28,178 | -0.31(-0.70%) |