Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.92 | 38.13 | 37.29 | 37.84 | 3,358,649 | -0.41(-1.07%) |
Aug 28, 2008 | 36.29 | 38.24 | 36.29 | 38.24 | 2,846,520 | +1.40(+3.81%) |
Aug 27, 2008 | 36.03 | 37.08 | 35.96 | 36.84 | 2,574,817 | +0.43(+1.19%) |
Aug 26, 2008 | 36.39 | 36.51 | 35.78 | 36.41 | 2,702,126 | +0.05(+0.14%) |
Aug 25, 2008 | 37.53 | 37.53 | 36.11 | 36.36 | 3,208,678 | -1.24(-3.29%) |
Aug 22, 2008 | 37.66 | 38.08 | 36.88 | 37.59 | 3,786,194 | +0.47(+1.25%) |
Aug 21, 2008 | 36.48 | 37.46 | 36.29 | 37.13 | 3,045,435 | +0.11(+0.31%) |
Aug 20, 2008 | 36.13 | 37.43 | 35.69 | 37.01 | 3,526,308 | +0.67(+1.84%) |
Aug 19, 2008 | 36.60 | 36.96 | 35.60 | 36.34 | 4,306,507 | -0.98(-2.63%) |
Aug 18, 2008 | 38.67 | 38.75 | 37.03 | 37.33 | 4,097,999 | -1.11(-2.89%) |
Aug 15, 2008 | 38.50 | 39.33 | 38.20 | 38.43 | 4,180,931 | -0.08(-0.20%) |
Aug 14, 2008 | 36.68 | 38.69 | 36.66 | 38.51 | 2,937,672 | +1.45(+3.92%) |
Aug 13, 2008 | 37.81 | 37.81 | 36.40 | 37.06 | 3,751,978 | -0.81(-2.14%) |
Aug 12, 2008 | 39.05 | 39.07 | 37.54 | 37.87 | 4,722,165 | -1.27(-3.26%) |
Aug 11, 2008 | 38.57 | 40.04 | 37.83 | 39.14 | 4,151,508 | +0.57(+1.49%) |
Aug 08, 2008 | 37.52 | 38.89 | 36.98 | 38.57 | 4,456,946 | +1.35(+3.63%) |
Aug 07, 2008 | 39.12 | 39.12 | 37.10 | 37.22 | 4,875,784 | -2.24(-5.69%) |
Aug 06, 2008 | 39.38 | 39.79 | 38.95 | 39.46 | 4,565,837 | -0.03(-0.06%) |
Aug 05, 2008 | 38.22 | 39.60 | 37.85 | 39.49 | 6,622,016 | +1.56(+4.10%) |
Aug 04, 2008 | 38.36 | 38.48 | 37.03 | 37.93 | 5,144,780 | -0.15(-0.40%) |
Aug 01, 2008 | 38.55 | 38.56 | 36.73 | 38.08 | 4,769,010 | -0.06(-0.17%) |
Jul 31, 2008 | 36.71 | 38.65 | 36.49 | 38.15 | 3,732,303 | -0.26(-0.68%) |
Jul 30, 2008 | 38.23 | 38.56 | 37.16 | 38.41 | 5,289,469 | +0.61(+1.62%) |
Jul 29, 2008 | 37.80 | 37.82 | 34.76 | 37.80 | 6,541,020 | +2.86(+8.19%) |
Jul 28, 2008 | 36.20 | 36.73 | 34.85 | 34.94 | 4,851,220 | -1.15(-3.20%) |
Jul 25, 2008 | 36.15 | 36.45 | 34.42 | 36.09 | 5,403,664 | +0.39(+1.09%) |
Jul 24, 2008 | 37.47 | 38.56 | 35.63 | 35.70 | 8,850,130 | -2.07(-5.47%) |
Jul 23, 2008 | 36.51 | 38.35 | 35.52 | 37.77 | 8,091,532 | +1.57(+4.33%) |
Jul 22, 2008 | 33.82 | 36.21 | 32.56 | 36.20 | 7,881,341 | +1.66(+4.80%) |
Jul 21, 2008 | 34.94 | 35.57 | 34.17 | 34.54 | 4,296,284 | -0.35(-1.00%) |
Jul 18, 2008 | 34.97 | 35.06 | 33.55 | 34.89 | 5,127,188 | +0.07(+0.20%) |
Jul 17, 2008 | 33.04 | 35.69 | 33.00 | 34.82 | 6,818,914 | +1.85(+5.63%) |
Jul 16, 2008 | 30.39 | 32.99 | 29.43 | 32.97 | 6,376,363 | +2.86(+9.51%) |
Jul 15, 2008 | 31.23 | 31.51 | 29.92 | 30.10 | 10,867,473 | -1.12(-3.57%) |
Jul 14, 2008 | 33.10 | 33.58 | 31.22 | 31.22 | 5,726,008 | -1.15(-3.54%) |
Jul 11, 2008 | 32.51 | 33.65 | 31.29 | 32.37 | 7,580,834 | -1.06(-3.18%) |
Jul 10, 2008 | 32.56 | 34.43 | 32.02 | 33.43 | 7,278,464 | +0.63(+1.92%) |
Jul 09, 2008 | 34.62 | 34.87 | 32.65 | 32.80 | 4,868,363 | -1.85(-5.35%) |
Jul 08, 2008 | 32.61 | 34.66 | 31.97 | 34.66 | 6,827,533 | +2.12(+6.50%) |
Jul 07, 2008 | 33.78 | 34.16 | 32.04 | 32.54 | 6,719,690 | -1.03(-3.08%) |
Jul 04, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | +0.00(+0.00%) |
Jul 03, 2008 | 34.29 | 34.76 | 33.25 | 33.57 | 3,482,417 | -0.28(-0.83%) |
Jul 02, 2008 | 35.25 | 35.69 | 33.72 | 33.85 | 4,608,495 | -1.05(-3.00%) |
Jul 01, 2008 | 34.99 | 35.16 | 33.72 | 34.90 | 7,624,435 | -1.10(-3.05%) |
Jun 30, 2008 | 35.62 | 36.66 | 35.53 | 35.99 | 4,026,671 | -0.02(-0.05%) |
Jun 27, 2008 | 36.08 | 36.64 | 35.41 | 36.01 | 3,457,527 | -0.10(-0.28%) |
Jun 26, 2008 | 37.33 | 37.42 | 35.99 | 36.11 | 3,994,314 | -1.45(-3.87%) |
Jun 25, 2008 | 37.84 | 38.52 | 37.21 | 37.57 | 3,340,906 | +0.15(+0.41%) |
Jun 24, 2008 | 37.60 | 38.15 | 36.78 | 37.41 | 3,850,823 | -0.06(-0.15%) |
Jun 23, 2008 | 38.10 | 38.37 | 36.87 | 37.47 | 3,208,310 | -0.50(-1.31%) |
Jun 20, 2008 | 39.60 | 39.87 | 37.66 | 37.97 | 4,793,628 | -1.78(-4.47%) |
Jun 19, 2008 | 38.79 | 39.84 | 38.04 | 39.75 | 3,773,332 | +0.71(+1.83%) |
Jun 18, 2008 | 38.42 | 39.52 | 38.01 | 39.03 | 3,725,834 | +0.45(+1.17%) |
Jun 17, 2008 | 39.54 | 40.17 | 38.58 | 38.58 | 3,735,979 | -1.31(-3.29%) |
Jun 16, 2008 | 39.59 | 40.53 | 39.26 | 39.89 | 4,021,726 | -0.15(-0.38%) |
Jun 13, 2008 | 39.30 | 40.10 | 38.22 | 40.05 | 5,398,221 | +1.92(+5.05%) |
Jun 12, 2008 | 37.87 | 38.88 | 37.21 | 38.12 | 6,121,558 | +1.94(+5.36%) |
Jun 11, 2008 | 37.49 | 37.79 | 36.14 | 36.18 | 4,014,898 | -1.31(-3.49%) |
Jun 10, 2008 | 37.26 | 37.97 | 35.81 | 37.49 | 3,174,688 | +0.76(+2.08%) |
Jun 09, 2008 | 37.65 | 37.69 | 36.11 | 36.73 | 2,837,287 | -0.48(-1.29%) |
Jun 06, 2008 | 39.03 | 39.03 | 37.19 | 37.20 | 4,798,530 | -2.07(-5.26%) |
Jun 05, 2008 | 37.22 | 39.30 | 37.22 | 39.27 | 4,953,978 | +2.07(+5.57%) |
Jun 04, 2008 | 37.44 | 37.96 | 36.83 | 37.20 | 2,710,048 | -0.05(-0.14%) |
Jun 03, 2008 | 36.67 | 38.22 | 36.50 | 37.25 | 4,157,139 | +0.85(+2.35%) |