Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.96 | 39.32 | 38.82 | 39.19 | 1,414,975 | -0.22(-0.55%) |
Aug 28, 2008 | 39.53 | 39.61 | 39.12 | 39.41 | 1,550,033 | +0.20(+0.50%) |
Aug 27, 2008 | 38.86 | 39.43 | 38.86 | 39.21 | 1,971,903 | +0.39(+1.01%) |
Aug 26, 2008 | 39.30 | 39.51 | 38.55 | 38.82 | 3,733,072 | -0.65(-1.65%) |
Aug 25, 2008 | 40.11 | 40.18 | 39.41 | 39.48 | 2,970,336 | -0.66(-1.65%) |
Aug 22, 2008 | 40.16 | 40.57 | 39.96 | 40.14 | 1,565,800 | -0.05(-0.11%) |
Aug 21, 2008 | 39.87 | 40.43 | 39.87 | 40.18 | 2,236,938 | -0.08(-0.19%) |
Aug 20, 2008 | 39.81 | 40.45 | 39.81 | 40.26 | 2,387,159 | +0.18(+0.45%) |
Aug 19, 2008 | 39.38 | 40.21 | 39.22 | 40.08 | 3,110,495 | +0.04(+0.09%) |
Aug 18, 2008 | 40.63 | 41.04 | 39.77 | 40.04 | 1,959,434 | -0.56(-1.39%) |
Aug 15, 2008 | 40.76 | 40.80 | 40.13 | 40.60 | 0 | +0.07(+0.17%) |
Aug 14, 2008 | 39.42 | 40.61 | 39.39 | 40.54 | 3,173,713 | +0.89(+2.25%) |
Aug 13, 2008 | 39.15 | 39.95 | 39.00 | 39.64 | 2,842,996 | +0.35(+0.88%) |
Aug 12, 2008 | 39.62 | 40.04 | 39.30 | 39.30 | 3,110,992 | -0.63(-1.58%) |
Aug 11, 2008 | 40.14 | 40.42 | 39.69 | 39.93 | 3,339,349 | -0.37(-0.91%) |
Aug 08, 2008 | 40.12 | 40.41 | 39.78 | 40.30 | 4,524,576 | -0.04(-0.09%) |
Aug 07, 2008 | 40.75 | 40.95 | 40.26 | 40.33 | 2,679,325 | -0.92(-2.22%) |
Aug 06, 2008 | 40.69 | 41.38 | 40.44 | 41.25 | 3,259,155 | +0.44(+1.07%) |
Aug 05, 2008 | 40.15 | 40.94 | 40.06 | 40.81 | 4,029,659 | +0.92(+2.31%) |
Aug 04, 2008 | 40.18 | 40.36 | 39.66 | 39.89 | 3,685,006 | -0.49(-1.21%) |
Aug 01, 2008 | 41.02 | 41.21 | 40.09 | 40.38 | 2,950,838 | -0.23(-0.57%) |
Jul 31, 2008 | 40.76 | 41.12 | 40.45 | 40.61 | 2,962,208 | -0.47(-1.15%) |
Jul 30, 2008 | 41.29 | 41.39 | 40.73 | 41.08 | 3,564,597 | +0.40(+0.98%) |
Jul 29, 2008 | 40.69 | 41.01 | 39.61 | 40.69 | 3,665,800 | +1.01(+2.55%) |
Jul 28, 2008 | 39.80 | 40.28 | 39.54 | 39.67 | 2,194,617 | -0.38(-0.94%) |
Jul 25, 2008 | 40.01 | 40.38 | 39.70 | 40.05 | 2,256,095 | +0.32(+0.81%) |
Jul 24, 2008 | 41.14 | 41.21 | 39.44 | 39.72 | 4,713,487 | -1.43(-3.47%) |
Jul 23, 2008 | 41.08 | 41.38 | 40.75 | 41.15 | 3,124,063 | +0.06(+0.15%) |
Jul 22, 2008 | 41.02 | 41.25 | 40.41 | 41.09 | 6,691,761 | -0.35(-0.83%) |
Jul 21, 2008 | 41.19 | 42.05 | 41.19 | 41.44 | 4,842,361 | -0.17(-0.40%) |
Jul 18, 2008 | 41.35 | 41.80 | 41.22 | 41.60 | 4,734,356 | +0.47(+1.15%) |
Jul 17, 2008 | 41.04 | 41.62 | 40.99 | 41.13 | 6,645,114 | +0.17(+0.40%) |
Jul 16, 2008 | 39.77 | 40.99 | 39.70 | 40.96 | 7,350,979 | +1.28(+3.22%) |
Jul 15, 2008 | 39.39 | 40.35 | 38.71 | 39.69 | 9,235,986 | -0.06(-0.15%) |
Jul 14, 2008 | 40.39 | 40.75 | 39.75 | 39.75 | 4,272,025 | -0.42(-1.05%) |
Jul 11, 2008 | 39.84 | 40.57 | 39.41 | 40.17 | 9,902,579 | -0.34(-0.83%) |
Jul 10, 2008 | 40.51 | 40.80 | 39.86 | 40.51 | 8,699,677 | +0.04(+0.09%) |
Jul 09, 2008 | 41.55 | 41.82 | 40.42 | 40.47 | 8,430,325 | -1.08(-2.60%) |
Jul 08, 2008 | 40.79 | 41.60 | 40.54 | 41.55 | 7,307,490 | +0.68(+1.67%) |
Jul 07, 2008 | 41.29 | 41.67 | 40.45 | 40.87 | 6,560,145 | -0.23(-0.55%) |
Jul 04, 2008 | 41.44 | 41.62 | 40.99 | 41.09 | 3,320,833 | +0.00(+0.00%) |
Jul 03, 2008 | 41.44 | 41.62 | 40.99 | 41.09 | 3,320,833 | -0.20(-0.49%) |
Jul 02, 2008 | 42.05 | 42.27 | 41.12 | 41.29 | 4,603,701 | -0.65(-1.54%) |
Jul 01, 2008 | 42.04 | 42.22 | 41.26 | 41.94 | 5,068,935 | -0.80(-1.88%) |
Jun 30, 2008 | 42.43 | 42.81 | 42.34 | 42.74 | 3,494,622 | +0.17(+0.39%) |
Jun 27, 2008 | 42.66 | 42.80 | 42.21 | 42.58 | 5,423,624 | +0.38(+0.89%) |
Jun 26, 2008 | 42.60 | 43.00 | 42.20 | 42.20 | 5,683,019 | -1.04(-2.40%) |
Jun 25, 2008 | 42.81 | 43.64 | 42.49 | 43.24 | 4,499,675 | +0.31(+0.72%) |
Jun 24, 2008 | 42.56 | 43.25 | 42.34 | 42.93 | 3,606,932 | +0.05(+0.12%) |
Jun 23, 2008 | 43.30 | 43.37 | 42.76 | 42.88 | 3,085,304 | -0.38(-0.88%) |
Jun 20, 2008 | 43.07 | 43.47 | 42.55 | 43.26 | 6,075,382 | -0.23(-0.54%) |
Jun 19, 2008 | 43.10 | 43.55 | 42.92 | 43.49 | 7,869,215 | +0.35(+0.80%) |
Jun 18, 2008 | 44.18 | 44.18 | 43.15 | 43.15 | 7,309,638 | -0.92(-2.08%) |
Jun 17, 2008 | 44.77 | 45.02 | 43.92 | 44.06 | 4,965,362 | -0.71(-1.58%) |
Jun 16, 2008 | 44.33 | 45.05 | 44.33 | 44.77 | 2,894,901 | -0.07(-0.15%) |
Jun 13, 2008 | 45.19 | 45.27 | 44.37 | 44.84 | 4,196,608 | +0.26(+0.57%) |
Jun 12, 2008 | 44.26 | 45.35 | 44.26 | 44.58 | 4,925,835 | +0.61(+1.38%) |
Jun 11, 2008 | 44.70 | 45.19 | 43.97 | 43.97 | 5,543,052 | -0.62(-1.38%) |
Jun 10, 2008 | 44.81 | 45.08 | 44.37 | 44.59 | 5,731,227 | -0.83(-1.83%) |
Jun 09, 2008 | 45.79 | 46.03 | 44.89 | 45.42 | 4,108,279 | -0.05(-0.12%) |
Jun 06, 2008 | 46.59 | 46.69 | 45.48 | 45.48 | 4,625,752 | -1.47(-3.13%) |
Jun 05, 2008 | 46.29 | 46.95 | 46.29 | 46.95 | 3,988,281 | +0.75(+1.62%) |
Jun 04, 2008 | 46.13 | 46.57 | 45.50 | 46.20 | 4,597,930 | +0.12(+0.26%) |
Jun 03, 2008 | 46.89 | 46.89 | 45.79 | 46.08 | 4,736,996 | -0.52(-1.11%) |