Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.42 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.71 | 30.67 | 31.50 | 6,663,280 | +1.04(+3.41%) |
Aug 27, 2008 | 30.52 | 30.63 | 30.15 | 30.46 | 7,440,296 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.36 | 30.22 | 30.53 | 7,514,285 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,413 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,926,772 | +0.15(+0.49%) |
Aug 20, 2008 | 31.36 | 31.41 | 30.91 | 31.21 | 5,509,363 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.36 | 6,681,806 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.05 | 32.05 | 32.24 | 4,231,366 | -0.50(-1.52%) |
Aug 15, 2008 | 32.36 | 32.95 | 32.36 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.38 | 32.75 | 31.83 | 32.32 | 6,258,324 | -0.23(-0.71%) |
Aug 13, 2008 | 32.38 | 32.90 | 31.89 | 32.55 | 5,555,342 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,734,751 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.24 | 32.42 | 32.73 | 5,133,684 | +0.26(+0.82%) |
Aug 08, 2008 | 31.91 | 32.90 | 31.79 | 32.47 | 7,971,095 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.65 | 31.81 | 32.08 | 5,641,616 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,600,156 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,843,465 | -0.13(-0.40%) |
Aug 04, 2008 | 32.20 | 32.40 | 31.57 | 31.67 | 7,636,601 | -0.38(-1.20%) |
Aug 01, 2008 | 32.44 | 32.63 | 31.69 | 32.06 | 9,266,357 | -0.19(-0.60%) |
Jul 31, 2008 | 33.22 | 33.57 | 32.16 | 32.25 | 9,044,907 | -1.48(-4.40%) |
Jul 30, 2008 | 33.40 | 34.07 | 33.23 | 33.73 | 5,558,676 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,061 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.40 | 32.42 | 4,657,206 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,728,658 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.63 | 32.73 | 4,707,597 | -0.52(-1.55%) |
Jul 23, 2008 | 33.52 | 33.61 | 33.01 | 33.24 | 7,125,371 | -0.24(-0.71%) |
Jul 22, 2008 | 33.34 | 33.75 | 33.19 | 33.48 | 7,004,415 | -0.03(-0.08%) |
Jul 21, 2008 | 33.65 | 33.65 | 32.97 | 33.51 | 3,877,913 | +0.07(+0.20%) |
Jul 18, 2008 | 33.61 | 33.77 | 33.18 | 33.44 | 6,923,639 | -0.07(-0.22%) |
Jul 17, 2008 | 32.63 | 33.95 | 32.37 | 33.52 | 10,278,514 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.61 | 31.48 | 32.40 | 8,960,825 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,269,002 | -0.95(-2.87%) |
Jul 14, 2008 | 33.01 | 33.36 | 32.57 | 33.01 | 6,319,720 | +0.34(+1.03%) |
Jul 11, 2008 | 32.65 | 33.06 | 32.12 | 32.67 | 7,799,952 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.97 | 5,453,257 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.50 | 7,356,506 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,504,317 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.46 | 7,194,511 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.65 | 31.80 | 32.27 | 4,790,524 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.83 | 31.88 | 7,479,008 | -1.21(-3.64%) |
Jul 01, 2008 | 32.44 | 33.14 | 32.05 | 33.08 | 11,238,524 | +0.34(+1.03%) |
Jun 30, 2008 | 31.92 | 33.05 | 31.80 | 32.75 | 9,712,442 | +0.85(+2.66%) |
Jun 27, 2008 | 32.50 | 32.73 | 31.90 | 31.90 | 11,544,484 | -0.50(-1.55%) |
Jun 26, 2008 | 33.48 | 33.49 | 32.38 | 32.40 | 8,909,235 | -1.42(-4.21%) |
Jun 25, 2008 | 33.85 | 34.16 | 33.44 | 33.83 | 9,750,661 | +0.07(+0.22%) |
Jun 24, 2008 | 34.59 | 34.79 | 33.61 | 33.75 | 12,701,379 | -1.76(-4.96%) |
Jun 23, 2008 | 35.98 | 35.99 | 35.08 | 35.52 | 5,452,011 | -0.19(-0.52%) |
Jun 20, 2008 | 35.86 | 36.28 | 35.42 | 35.70 | 7,967,423 | -0.40(-1.10%) |
Jun 19, 2008 | 35.87 | 36.33 | 35.74 | 36.10 | 6,458,588 | +0.28(+0.78%) |
Jun 18, 2008 | 36.42 | 36.78 | 35.73 | 35.82 | 8,577,511 | -0.80(-2.19%) |
Jun 17, 2008 | 37.22 | 37.35 | 36.56 | 36.62 | 4,124,165 | -0.48(-1.30%) |
Jun 16, 2008 | 37.15 | 37.36 | 36.85 | 37.10 | 4,751,110 | +0.07(+0.20%) |
Jun 13, 2008 | 36.12 | 37.03 | 36.08 | 37.03 | 6,217,884 | +1.22(+3.40%) |
Jun 12, 2008 | 36.31 | 36.60 | 35.79 | 35.81 | 8,045,806 | -0.38(-1.06%) |
Jun 11, 2008 | 37.22 | 37.22 | 36.16 | 36.20 | 6,829,333 | -1.04(-2.79%) |
Jun 10, 2008 | 37.27 | 37.59 | 36.71 | 37.24 | 3,883,558 | -0.02(-0.05%) |
Jun 09, 2008 | 37.31 | 37.59 | 36.97 | 37.26 | 5,671,005 | +0.22(+0.59%) |
Jun 06, 2008 | 38.48 | 38.48 | 36.99 | 37.04 | 6,729,472 | -1.50(-3.90%) |
Jun 05, 2008 | 38.08 | 38.55 | 37.71 | 38.54 | 4,587,088 | +0.67(+1.77%) |
Jun 04, 2008 | 37.78 | 38.28 | 37.57 | 37.87 | 3,715,914 | +0.03(+0.07%) |
Jun 03, 2008 | 38.30 | 38.32 | 37.52 | 37.85 | 4,884,062 | -0.24(-0.63%) |