Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.89 | 34.89 | 33.82 | 33.91 | 1,029,818 | -1.02(-2.91%) |
Aug 28, 2008 | 34.64 | 35.10 | 34.24 | 34.93 | 1,032,332 | +0.43(+1.24%) |
Aug 27, 2008 | 33.85 | 34.77 | 33.62 | 34.50 | 1,788,537 | +0.60(+1.76%) |
Aug 26, 2008 | 34.35 | 34.41 | 33.77 | 33.90 | 1,274,372 | -0.34(-1.00%) |
Aug 25, 2008 | 34.25 | 34.64 | 33.95 | 34.25 | 1,534,080 | -0.13(-0.37%) |
Aug 22, 2008 | 34.62 | 34.81 | 33.97 | 34.37 | 2,076,940 | -0.21(-0.60%) |
Aug 21, 2008 | 33.49 | 34.87 | 33.31 | 34.58 | 2,707,251 | +0.30(+0.87%) |
Aug 20, 2008 | 34.55 | 34.55 | 33.87 | 34.28 | 1,400,688 | -0.14(-0.39%) |
Aug 19, 2008 | 34.87 | 35.17 | 34.32 | 34.42 | 2,279,255 | -0.51(-1.45%) |
Aug 18, 2008 | 35.33 | 35.73 | 34.78 | 34.92 | 1,948,051 | -0.39(-1.11%) |
Aug 15, 2008 | 35.06 | 35.47 | 34.85 | 35.31 | 0 | +0.09(+0.26%) |
Aug 14, 2008 | 35.23 | 35.38 | 34.76 | 35.22 | 2,060,275 | -0.21(-0.58%) |
Aug 13, 2008 | 35.23 | 35.66 | 35.08 | 35.43 | 2,203,271 | -0.10(-0.28%) |
Aug 12, 2008 | 34.73 | 35.95 | 34.46 | 35.53 | 2,923,537 | +0.57(+1.63%) |
Aug 11, 2008 | 35.36 | 35.92 | 34.52 | 34.96 | 4,127,466 | -0.56(-1.58%) |
Aug 08, 2008 | 35.17 | 35.56 | 35.15 | 35.52 | 2,559,791 | +0.15(+0.42%) |
Aug 07, 2008 | 35.53 | 35.60 | 34.80 | 35.37 | 4,499,678 | -0.34(-0.96%) |
Aug 06, 2008 | 34.43 | 36.22 | 33.74 | 35.71 | 6,205,127 | +1.42(+4.15%) |
Aug 05, 2008 | 34.88 | 35.78 | 32.79 | 34.29 | 17,132,274 | -4.45(-11.48%) |
Aug 04, 2008 | 38.98 | 39.45 | 38.48 | 38.74 | 1,688,715 | +0.01(+0.04%) |
Aug 01, 2008 | 38.62 | 39.28 | 38.24 | 38.72 | 1,609,854 | +0.31(+0.82%) |
Jul 31, 2008 | 39.04 | 39.26 | 38.05 | 38.41 | 3,398,974 | -0.78(-1.98%) |
Jul 30, 2008 | 38.27 | 39.28 | 38.10 | 39.18 | 3,153,387 | -0.30(-0.76%) |
Jul 29, 2008 | 39.38 | 39.75 | 38.83 | 39.48 | 2,060,305 | -0.06(-0.16%) |
Jul 28, 2008 | 39.90 | 40.06 | 39.38 | 39.55 | 1,220,396 | -0.36(-0.91%) |
Jul 25, 2008 | 40.56 | 40.57 | 39.68 | 39.91 | 805,873 | -0.34(-0.85%) |
Jul 24, 2008 | 40.60 | 40.83 | 40.11 | 40.25 | 1,458,288 | -0.21(-0.51%) |
Jul 23, 2008 | 40.47 | 40.77 | 39.97 | 40.46 | 1,363,618 | +0.20(+0.50%) |
Jul 22, 2008 | 39.81 | 40.85 | 39.81 | 40.26 | 2,613,689 | +0.37(+0.93%) |
Jul 21, 2008 | 41.02 | 41.08 | 39.68 | 39.89 | 1,936,435 | -0.88(-2.16%) |
Jul 18, 2008 | 41.10 | 41.23 | 40.25 | 40.77 | 2,099,220 | -0.34(-0.83%) |
Jul 17, 2008 | 41.33 | 41.87 | 39.82 | 41.11 | 2,615,976 | -0.09(-0.22%) |
Jul 16, 2008 | 40.51 | 41.31 | 40.10 | 41.21 | 3,141,677 | +0.65(+1.61%) |
Jul 15, 2008 | 39.40 | 41.49 | 39.09 | 40.55 | 4,077,115 | +1.11(+2.81%) |
Jul 14, 2008 | 39.31 | 40.49 | 39.01 | 39.44 | 3,320,270 | +0.83(+2.16%) |
Jul 11, 2008 | 37.29 | 39.82 | 37.22 | 38.61 | 4,140,590 | +0.82(+2.17%) |
Jul 10, 2008 | 37.72 | 37.92 | 36.65 | 37.79 | 1,941,565 | -0.15(-0.39%) |
Jul 09, 2008 | 37.92 | 38.54 | 37.73 | 37.94 | 2,034,139 | -0.14(-0.37%) |
Jul 08, 2008 | 38.56 | 38.61 | 37.58 | 38.08 | 1,920,261 | -0.40(-1.04%) |
Jul 07, 2008 | 38.71 | 38.98 | 38.02 | 38.48 | 1,776,828 | +0.00(+0.00%) |
Jul 04, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | +0.00(+0.00%) |
Jul 03, 2008 | 38.95 | 39.11 | 38.33 | 38.48 | 939,175 | -0.22(-0.57%) |
Jul 02, 2008 | 39.52 | 40.08 | 38.20 | 38.70 | 2,463,993 | -0.60(-1.54%) |
Jul 01, 2008 | 38.31 | 39.59 | 38.05 | 39.31 | 2,159,080 | +0.64(+1.66%) |
Jun 30, 2008 | 38.49 | 39.13 | 37.73 | 38.66 | 1,078,036 | +0.15(+0.39%) |
Jun 27, 2008 | 38.84 | 39.06 | 37.95 | 38.52 | 1,985,225 | -0.10(-0.26%) |
Jun 26, 2008 | 39.29 | 39.33 | 38.61 | 38.61 | 1,563,036 | -1.12(-2.83%) |
Jun 25, 2008 | 39.78 | 40.01 | 39.22 | 39.74 | 1,292,998 | +0.00(+0.00%) |
Jun 24, 2008 | 39.85 | 40.05 | 39.31 | 39.74 | 1,113,168 | -0.13(-0.32%) |
Jun 23, 2008 | 39.60 | 40.56 | 39.35 | 39.87 | 1,926,027 | +0.63(+1.60%) |
Jun 20, 2008 | 39.87 | 39.96 | 38.79 | 39.24 | 1,379,641 | -0.69(-1.73%) |
Jun 19, 2008 | 39.39 | 40.07 | 39.23 | 39.93 | 996,270 | +0.41(+1.04%) |
Jun 18, 2008 | 38.89 | 39.97 | 38.62 | 39.52 | 1,672,751 | +0.50(+1.28%) |
Jun 17, 2008 | 39.86 | 40.24 | 38.89 | 39.02 | 1,914,911 | -0.84(-2.11%) |
Jun 16, 2008 | 41.07 | 41.07 | 39.60 | 39.86 | 1,704,470 | -1.22(-2.96%) |
Jun 13, 2008 | 41.03 | 41.27 | 40.45 | 41.08 | 1,719,755 | -0.18(-0.43%) |
Jun 12, 2008 | 40.80 | 41.99 | 39.88 | 41.26 | 2,657,739 | +0.96(+2.38%) |
Jun 11, 2008 | 40.88 | 41.22 | 40.10 | 40.29 | 1,406,203 | -0.78(-1.91%) |
Jun 10, 2008 | 41.53 | 41.99 | 40.86 | 41.08 | 2,337,794 | -0.65(-1.55%) |
Jun 09, 2008 | 41.63 | 41.90 | 40.66 | 41.72 | 1,564,933 | +0.40(+0.96%) |
Jun 06, 2008 | 41.46 | 41.99 | 40.78 | 41.33 | 2,410,597 | -0.85(-2.01%) |
Jun 05, 2008 | 41.58 | 42.22 | 41.41 | 42.17 | 2,443,711 | +0.66(+1.59%) |
Jun 04, 2008 | 40.96 | 42.26 | 40.37 | 41.51 | 2,623,332 | +0.36(+0.86%) |
Jun 03, 2008 | 41.24 | 41.58 | 40.91 | 41.16 | 1,464,256 | +0.08(+0.19%) |