Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.93 | 35.00 | 34.22 | 34.56 | 0 | -0.59(-1.68%) |
Aug 28, 2008 | 36.18 | 36.18 | 34.73 | 35.15 | 1,864,244 | -1.06(-2.94%) |
Aug 27, 2008 | 34.90 | 36.77 | 34.90 | 36.22 | 1,413,025 | +0.87(+2.46%) |
Aug 26, 2008 | 35.46 | 35.52 | 34.77 | 35.35 | 1,203,959 | -0.11(-0.30%) |
Aug 25, 2008 | 35.77 | 36.01 | 35.12 | 35.46 | 1,425,079 | -0.62(-1.71%) |
Aug 22, 2008 | 35.54 | 36.17 | 35.36 | 36.08 | 0 | +0.83(+2.35%) |
Aug 21, 2008 | 35.03 | 35.69 | 34.51 | 35.25 | 1,032,986 | -0.14(-0.41%) |
Aug 20, 2008 | 35.16 | 35.89 | 34.64 | 35.39 | 851,275 | +0.32(+0.92%) |
Aug 19, 2008 | 35.49 | 36.24 | 34.67 | 35.07 | 1,161,677 | -0.66(-1.85%) |
Aug 18, 2008 | 35.99 | 37.17 | 35.52 | 35.73 | 1,389,701 | -1.60(-4.28%) |
Aug 15, 2008 | 37.40 | 37.94 | 36.79 | 37.33 | 0 | +0.02(+0.06%) |
Aug 14, 2008 | 36.77 | 38.00 | 36.28 | 37.31 | 1,011,439 | +0.40(+1.09%) |
Aug 13, 2008 | 36.87 | 37.25 | 35.90 | 36.90 | 870,198 | -0.13(-0.35%) |
Aug 12, 2008 | 37.15 | 37.75 | 36.97 | 37.03 | 744,781 | -0.20(-0.54%) |
Aug 11, 2008 | 36.92 | 37.78 | 36.54 | 37.23 | 1,147,637 | -0.29(-0.77%) |
Aug 08, 2008 | 35.51 | 37.59 | 35.20 | 37.52 | 944,036 | +2.20(+6.23%) |
Aug 07, 2008 | 35.85 | 36.17 | 34.85 | 35.32 | 884,735 | -0.71(-1.98%) |
Aug 06, 2008 | 36.17 | 36.51 | 35.61 | 36.03 | 1,702,455 | -0.19(-0.54%) |
Aug 05, 2008 | 34.85 | 36.37 | 34.66 | 36.23 | 1,471,455 | +1.73(+5.02%) |
Aug 04, 2008 | 34.62 | 34.80 | 33.78 | 34.49 | 2,249,624 | -0.17(-0.48%) |
Aug 01, 2008 | 34.90 | 34.93 | 34.18 | 34.66 | 1,084,588 | +0.14(+0.40%) |
Jul 31, 2008 | 34.78 | 35.38 | 34.33 | 34.52 | 1,418,642 | -0.65(-1.84%) |
Jul 30, 2008 | 35.11 | 35.57 | 34.69 | 35.17 | 1,607,792 | +0.29(+0.85%) |
Jul 29, 2008 | 34.87 | 35.03 | 33.49 | 34.87 | 1,722,021 | +1.39(+4.15%) |
Jul 28, 2008 | 34.15 | 34.45 | 33.33 | 33.49 | 1,341,821 | -0.69(-2.02%) |
Jul 25, 2008 | 34.42 | 34.74 | 33.81 | 34.18 | 2,012,585 | +0.10(+0.30%) |
Jul 24, 2008 | 36.62 | 36.62 | 34.00 | 34.08 | 1,859,358 | -2.38(-6.53%) |
Jul 23, 2008 | 35.70 | 36.85 | 35.24 | 36.46 | 1,857,641 | +0.72(+2.01%) |
Jul 22, 2008 | 34.19 | 35.82 | 33.51 | 35.74 | 3,320,832 | +1.27(+3.67%) |
Jul 21, 2008 | 34.31 | 36.36 | 34.26 | 34.47 | 3,265,138 | +0.27(+0.80%) |
Jul 18, 2008 | 37.33 | 38.00 | 33.84 | 34.20 | 7,745,439 | -6.17(-15.29%) |
Jul 17, 2008 | 38.20 | 40.37 | 38.00 | 40.37 | 4,145,997 | +2.60(+6.89%) |
Jul 16, 2008 | 36.37 | 38.27 | 36.37 | 37.77 | 1,951,028 | +1.51(+4.17%) |
Jul 15, 2008 | 36.00 | 37.01 | 34.88 | 36.26 | 2,824,083 | -0.01(-0.04%) |
Jul 14, 2008 | 37.33 | 37.33 | 34.95 | 36.27 | 4,343,727 | -1.89(-4.96%) |
Jul 11, 2008 | 37.48 | 38.71 | 37.20 | 38.16 | 1,445,638 | +0.06(+0.15%) |
Jul 10, 2008 | 37.82 | 39.13 | 36.89 | 38.10 | 1,988,536 | -1.31(-3.32%) |
Jul 09, 2008 | 40.72 | 40.89 | 39.26 | 39.41 | 1,122,527 | -1.25(-3.08%) |
Jul 08, 2008 | 39.82 | 40.80 | 39.27 | 40.66 | 1,547,719 | +0.64(+1.60%) |
Jul 07, 2008 | 40.08 | 40.36 | 38.53 | 40.02 | 1,590,802 | -0.04(-0.09%) |
Jul 04, 2008 | 40.46 | 40.70 | 39.62 | 40.06 | 703,747 | +0.00(+0.00%) |
Jul 03, 2008 | 40.46 | 40.70 | 39.62 | 40.06 | 703,747 | -0.22(-0.54%) |
Jul 02, 2008 | 41.53 | 41.99 | 40.25 | 40.28 | 1,398,513 | -1.17(-2.81%) |
Jul 01, 2008 | 41.24 | 42.41 | 40.53 | 41.44 | 1,294,825 | -0.45(-1.06%) |
Jun 30, 2008 | 41.49 | 42.58 | 41.04 | 41.89 | 2,136,152 | +0.19(+0.47%) |
Jun 27, 2008 | 40.65 | 41.86 | 40.40 | 41.69 | 2,439,548 | +1.01(+2.47%) |
Jun 26, 2008 | 42.00 | 42.13 | 40.62 | 40.69 | 1,049,087 | -2.06(-4.81%) |
Jun 25, 2008 | 41.57 | 43.22 | 41.32 | 42.74 | 947,775 | +1.23(+2.96%) |
Jun 24, 2008 | 41.20 | 42.86 | 40.67 | 41.51 | 1,574,422 | +0.17(+0.40%) |
Jun 23, 2008 | 42.11 | 42.13 | 40.75 | 41.35 | 1,596,374 | -0.66(-1.57%) |
Jun 20, 2008 | 43.52 | 43.91 | 41.95 | 42.01 | 1,337,344 | -1.69(-3.87%) |
Jun 19, 2008 | 43.36 | 43.86 | 42.85 | 43.70 | 682,715 | +0.21(+0.48%) |
Jun 18, 2008 | 43.73 | 44.03 | 42.95 | 43.49 | 789,244 | -0.37(-0.84%) |
Jun 17, 2008 | 44.32 | 44.74 | 43.66 | 43.86 | 924,725 | -0.47(-1.05%) |
Jun 16, 2008 | 43.77 | 44.49 | 43.30 | 44.32 | 633,296 | +0.29(+0.67%) |
Jun 13, 2008 | 43.73 | 44.09 | 43.30 | 44.03 | 853,920 | +0.74(+1.71%) |
Jun 12, 2008 | 42.13 | 43.40 | 42.05 | 43.29 | 1,820,323 | +1.31(+3.12%) |
Jun 11, 2008 | 43.94 | 44.07 | 41.91 | 41.98 | 2,116,971 | -1.91(-4.34%) |
Jun 10, 2008 | 44.26 | 44.94 | 43.54 | 43.89 | 1,394,026 | -0.51(-1.15%) |
Jun 09, 2008 | 45.96 | 45.96 | 44.02 | 44.40 | 1,554,724 | -1.57(-3.41%) |
Jun 06, 2008 | 47.83 | 47.83 | 45.96 | 45.96 | 754,447 | -2.42(-4.99%) |
Jun 05, 2008 | 47.29 | 48.53 | 47.29 | 48.38 | 1,091,703 | +1.16(+2.45%) |
Jun 04, 2008 | 46.09 | 48.04 | 45.83 | 47.22 | 1,897,393 | +1.06(+2.29%) |
Jun 03, 2008 | 46.11 | 46.49 | 45.63 | 46.17 | 1,666,368 | -0.16(-0.34%) |