Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.59 | 31.59 | 30.71 | 30.77 | 621,281 | -0.64(-2.04%) |
Aug 28, 2008 | 31.99 | 31.99 | 30.61 | 31.41 | 682,822 | -0.19(-0.60%) |
Aug 27, 2008 | 31.58 | 32.00 | 31.21 | 31.60 | 787,011 | +0.52(+1.67%) |
Aug 26, 2008 | 30.79 | 31.32 | 30.54 | 31.08 | 889,831 | +0.37(+1.20%) |
Aug 25, 2008 | 30.81 | 31.20 | 30.45 | 30.71 | 916,809 | -0.16(-0.52%) |
Aug 22, 2008 | 31.17 | 31.17 | 30.57 | 30.87 | 1,140,163 | -0.35(-1.12%) |
Aug 21, 2008 | 30.20 | 31.47 | 30.04 | 31.22 | 2,234,225 | +1.27(+4.24%) |
Aug 20, 2008 | 29.11 | 30.14 | 29.08 | 29.95 | 1,688,967 | +0.96(+3.31%) |
Aug 19, 2008 | 28.52 | 29.30 | 28.52 | 28.99 | 1,135,075 | +0.25(+0.87%) |
Aug 18, 2008 | 29.77 | 29.95 | 28.47 | 28.74 | 1,598,902 | -0.85(-2.87%) |
Aug 15, 2008 | 29.65 | 29.72 | 29.09 | 29.59 | 0 | -0.13(-0.44%) |
Aug 14, 2008 | 30.53 | 30.53 | 29.28 | 29.72 | 1,032,795 | -0.61(-2.01%) |
Aug 13, 2008 | 29.48 | 30.45 | 29.35 | 30.33 | 1,264,352 | +0.86(+2.92%) |
Aug 12, 2008 | 29.85 | 30.25 | 29.47 | 29.47 | 1,096,300 | -0.38(-1.27%) |
Aug 11, 2008 | 29.52 | 29.93 | 29.25 | 29.85 | 2,630,959 | +0.39(+1.32%) |
Aug 08, 2008 | 29.78 | 29.91 | 29.09 | 29.46 | 1,864,296 | -0.42(-1.41%) |
Aug 07, 2008 | 30.50 | 30.64 | 29.82 | 29.88 | 1,431,833 | -0.38(-1.26%) |
Aug 06, 2008 | 29.06 | 30.31 | 29.06 | 30.26 | 2,022,968 | +1.11(+3.81%) |
Aug 05, 2008 | 29.70 | 29.93 | 28.65 | 29.15 | 3,092,084 | -0.66(-2.21%) |
Aug 04, 2008 | 31.31 | 31.79 | 29.41 | 29.81 | 2,516,368 | -1.84(-5.81%) |
Aug 01, 2008 | 31.70 | 32.67 | 31.49 | 31.65 | 1,827,056 | -0.28(-0.88%) |
Jul 31, 2008 | 32.55 | 32.78 | 31.23 | 31.93 | 3,083,680 | -1.93(-5.70%) |
Jul 30, 2008 | 32.37 | 33.88 | 31.64 | 33.86 | 2,839,072 | +1.81(+5.65%) |
Jul 29, 2008 | 32.05 | 33.41 | 32.05 | 32.05 | 1,887,088 | -1.19(-3.58%) |
Jul 28, 2008 | 33.81 | 33.89 | 33.06 | 33.24 | 1,061,464 | -0.44(-1.31%) |
Jul 25, 2008 | 33.40 | 34.07 | 32.96 | 33.68 | 1,136,087 | +0.35(+1.05%) |
Jul 24, 2008 | 32.82 | 33.71 | 32.32 | 33.33 | 2,331,889 | +0.65(+1.99%) |
Jul 23, 2008 | 34.43 | 34.65 | 32.53 | 32.68 | 2,798,816 | -1.92(-5.55%) |
Jul 22, 2008 | 36.03 | 36.39 | 34.35 | 34.60 | 1,500,491 | -1.72(-4.74%) |
Jul 21, 2008 | 35.01 | 36.32 | 34.76 | 36.32 | 1,024,710 | +1.57(+4.52%) |
Jul 18, 2008 | 34.96 | 35.41 | 33.73 | 34.75 | 1,496,578 | -0.25(-0.71%) |
Jul 17, 2008 | 35.65 | 36.79 | 34.25 | 35.00 | 1,696,002 | -0.49(-1.38%) |
Jul 16, 2008 | 36.46 | 36.73 | 34.97 | 35.49 | 2,049,543 | -1.19(-3.24%) |
Jul 15, 2008 | 37.50 | 37.73 | 36.26 | 36.68 | 3,114,725 | -1.16(-3.07%) |
Jul 14, 2008 | 38.42 | 38.60 | 37.54 | 37.84 | 1,683,173 | -0.55(-1.43%) |
Jul 11, 2008 | 38.72 | 39.53 | 38.05 | 38.39 | 1,923,306 | -0.04(-0.10%) |
Jul 10, 2008 | 36.79 | 38.62 | 36.37 | 38.43 | 2,124,047 | +1.68(+4.57%) |
Jul 09, 2008 | 36.72 | 37.50 | 36.32 | 36.75 | 7,054,308 | +0.17(+0.46%) |
Jul 08, 2008 | 37.25 | 37.33 | 35.59 | 36.58 | 2,369,535 | -0.18(-0.49%) |
Jul 07, 2008 | 37.52 | 38.21 | 36.25 | 36.76 | 1,651,048 | -0.95(-2.52%) |
Jul 04, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | +0.00(+0.00%) |
Jul 03, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | -1.60(-4.07%) |
Jul 02, 2008 | 40.42 | 41.00 | 39.25 | 39.31 | 1,748,856 | -1.24(-3.06%) |
Jul 01, 2008 | 41.48 | 41.68 | 40.01 | 40.55 | 1,063,766 | -1.09(-2.62%) |
Jun 30, 2008 | 41.00 | 41.81 | 40.40 | 41.64 | 1,361,211 | +0.77(+1.88%) |
Jun 27, 2008 | 40.92 | 41.29 | 40.61 | 40.87 | 1,947,926 | -0.13(-0.32%) |
Jun 26, 2008 | 40.84 | 41.44 | 40.33 | 41.00 | 1,752,433 | +0.44(+1.08%) |
Jun 25, 2008 | 40.75 | 40.94 | 39.21 | 40.56 | 1,105,025 | -0.08(-0.20%) |
Jun 24, 2008 | 40.97 | 41.41 | 40.35 | 40.64 | 4,135,441 | -0.54(-1.31%) |
Jun 23, 2008 | 40.25 | 41.25 | 39.21 | 41.18 | 1,610,829 | +1.16(+2.90%) |
Jun 20, 2008 | 40.13 | 40.84 | 39.73 | 40.02 | 1,502,436 | -0.11(-0.27%) |
Jun 19, 2008 | 40.73 | 41.00 | 39.68 | 40.13 | 1,774,259 | -0.28(-0.69%) |
Jun 18, 2008 | 39.92 | 40.50 | 39.19 | 40.41 | 1,364,799 | +0.63(+1.58%) |
Jun 17, 2008 | 39.20 | 39.97 | 39.07 | 39.78 | 992,962 | +0.70(+1.79%) |
Jun 16, 2008 | 37.84 | 39.45 | 37.84 | 39.08 | 1,241,623 | +1.31(+3.47%) |
Jun 13, 2008 | 37.25 | 37.81 | 37.06 | 37.77 | 792,454 | +0.43(+1.15%) |
Jun 12, 2008 | 37.65 | 37.74 | 37.09 | 37.34 | 824,091 | -0.49(-1.30%) |
Jun 11, 2008 | 38.16 | 38.43 | 37.38 | 37.83 | 736,591 | -0.12(-0.32%) |
Jun 10, 2008 | 38.33 | 39.19 | 37.50 | 37.95 | 770,379 | -1.27(-3.24%) |
Jun 09, 2008 | 38.72 | 39.59 | 38.49 | 39.22 | 647,149 | +0.53(+1.37%) |
Jun 06, 2008 | 39.81 | 40.44 | 38.66 | 38.69 | 1,291,694 | -1.13(-2.84%) |
Jun 05, 2008 | 38.67 | 39.82 | 38.38 | 39.82 | 1,140,525 | +1.75(+4.60%) |
Jun 04, 2008 | 38.49 | 38.53 | 37.82 | 38.07 | 1,074,608 | -0.34(-0.89%) |
Jun 03, 2008 | 38.49 | 39.37 | 38.26 | 38.41 | 1,545,151 | -0.20(-0.52%) |