Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.45 | 38.54 | 37.63 | 37.76 | 0 | -0.80(-2.06%) |
Aug 28, 2008 | 38.44 | 38.62 | 38.12 | 38.56 | 1,776,462 | +0.27(+0.71%) |
Aug 27, 2008 | 38.25 | 38.44 | 38.04 | 38.29 | 2,203,146 | +0.13(+0.34%) |
Aug 26, 2008 | 37.85 | 38.41 | 37.85 | 38.16 | 3,153,000 | +0.01(+0.01%) |
Aug 25, 2008 | 38.47 | 38.55 | 37.92 | 38.15 | 2,176,807 | -0.12(-0.33%) |
Aug 22, 2008 | 38.37 | 38.46 | 37.92 | 38.27 | 0 | +0.12(+0.33%) |
Aug 21, 2008 | 37.30 | 38.31 | 37.30 | 38.15 | 2,086,688 | +0.42(+1.12%) |
Aug 20, 2008 | 37.51 | 37.76 | 37.22 | 37.73 | 3,745,547 | +0.30(+0.81%) |
Aug 19, 2008 | 36.92 | 37.56 | 36.92 | 37.43 | 2,857,881 | +0.21(+0.57%) |
Aug 18, 2008 | 37.29 | 37.44 | 36.88 | 37.21 | 2,784,764 | +0.04(+0.11%) |
Aug 15, 2008 | 36.70 | 37.28 | 36.55 | 37.17 | 0 | +0.61(+1.66%) |
Aug 14, 2008 | 36.17 | 36.67 | 35.88 | 36.56 | 4,280,513 | +0.15(+0.40%) |
Aug 13, 2008 | 35.43 | 36.48 | 35.40 | 36.42 | 2,948,817 | +0.93(+2.62%) |
Aug 12, 2008 | 36.77 | 36.77 | 35.35 | 35.49 | 3,604,061 | -1.09(-2.98%) |
Aug 11, 2008 | 36.26 | 36.77 | 36.02 | 36.58 | 2,935,499 | +0.32(+0.87%) |
Aug 08, 2008 | 35.98 | 37.01 | 35.69 | 36.26 | 2,677,575 | +0.47(+1.31%) |
Aug 07, 2008 | 35.61 | 36.67 | 35.12 | 35.80 | 4,388,368 | -0.04(-0.12%) |
Aug 06, 2008 | 35.40 | 36.34 | 35.38 | 35.84 | 4,283,596 | +0.27(+0.75%) |
Aug 05, 2008 | 35.86 | 35.99 | 34.92 | 35.57 | 5,792,591 | -0.27(-0.75%) |
Aug 04, 2008 | 37.18 | 37.52 | 35.75 | 35.84 | 5,344,620 | -1.32(-3.55%) |
Aug 01, 2008 | 38.42 | 38.94 | 37.05 | 37.16 | 6,174,836 | -1.07(-2.80%) |
Jul 31, 2008 | 38.51 | 38.74 | 38.14 | 38.23 | 3,069,976 | -0.23(-0.59%) |
Jul 30, 2008 | 37.97 | 38.82 | 37.68 | 38.46 | 3,756,269 | +0.58(+1.52%) |
Jul 29, 2008 | 37.88 | 38.03 | 37.41 | 37.88 | 3,087,822 | +0.28(+0.73%) |
Jul 28, 2008 | 37.52 | 37.92 | 36.44 | 37.61 | 6,117,288 | +0.07(+0.18%) |
Jul 25, 2008 | 38.29 | 38.50 | 37.49 | 37.54 | 3,865,161 | -0.68(-1.78%) |
Jul 24, 2008 | 38.29 | 38.88 | 37.80 | 38.22 | 4,763,506 | -0.20(-0.51%) |
Jul 23, 2008 | 40.40 | 40.53 | 38.19 | 38.42 | 6,879,181 | -1.80(-4.48%) |
Jul 22, 2008 | 40.07 | 41.07 | 40.07 | 40.22 | 3,950,997 | -0.18(-0.45%) |
Jul 21, 2008 | 40.06 | 40.54 | 39.47 | 40.41 | 2,366,727 | +0.54(+1.36%) |
Jul 18, 2008 | 39.83 | 41.09 | 39.21 | 39.87 | 5,812,115 | -0.16(-0.39%) |
Jul 17, 2008 | 41.06 | 41.06 | 39.62 | 40.02 | 5,083,956 | -1.04(-2.54%) |
Jul 16, 2008 | 42.44 | 42.84 | 40.99 | 41.07 | 5,195,428 | -1.54(-3.61%) |
Jul 15, 2008 | 42.59 | 43.19 | 42.23 | 42.61 | 3,630,020 | -0.23(-0.55%) |
Jul 14, 2008 | 43.33 | 43.63 | 42.68 | 42.84 | 3,219,212 | -0.42(-0.96%) |
Jul 11, 2008 | 42.68 | 43.67 | 42.50 | 43.25 | 5,103,480 | +0.17(+0.40%) |
Jul 10, 2008 | 42.86 | 43.10 | 42.51 | 43.08 | 3,008,248 | +0.09(+0.22%) |
Jul 09, 2008 | 42.27 | 43.19 | 41.92 | 42.99 | 4,062,679 | +0.86(+2.04%) |
Jul 08, 2008 | 42.21 | 42.89 | 41.59 | 42.13 | 5,720,283 | +0.03(+0.06%) |
Jul 07, 2008 | 42.56 | 42.98 | 41.49 | 42.11 | 3,744,048 | -0.41(-0.97%) |
Jul 04, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.00(+0.00%) |
Jul 03, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.11(+0.27%) |
Jul 02, 2008 | 42.94 | 43.17 | 42.39 | 42.40 | 3,663,115 | -0.55(-1.28%) |
Jul 01, 2008 | 42.52 | 43.24 | 42.12 | 42.95 | 3,753,112 | +0.16(+0.36%) |
Jun 30, 2008 | 41.57 | 43.11 | 41.33 | 42.80 | 4,494,439 | +1.21(+2.90%) |
Jun 27, 2008 | 41.80 | 42.12 | 41.50 | 41.59 | 3,662,665 | -0.05(-0.11%) |
Jun 26, 2008 | 42.51 | 42.88 | 41.63 | 41.64 | 3,371,932 | -1.26(-2.93%) |
Jun 25, 2008 | 42.99 | 43.40 | 42.56 | 42.90 | 3,353,164 | +0.11(+0.27%) |
Jun 24, 2008 | 42.45 | 43.15 | 42.39 | 42.78 | 3,798,706 | +0.26(+0.61%) |
Jun 23, 2008 | 42.17 | 42.96 | 42.17 | 42.52 | 3,874,707 | +0.45(+1.06%) |
Jun 20, 2008 | 42.12 | 42.76 | 42.07 | 42.07 | 5,308,590 | -0.33(-0.78%) |
Jun 19, 2008 | 41.47 | 42.44 | 41.39 | 42.41 | 5,029,146 | +1.06(+2.56%) |
Jun 18, 2008 | 41.30 | 41.58 | 41.08 | 41.35 | 3,029,130 | -0.04(-0.09%) |
Jun 17, 2008 | 41.48 | 41.59 | 41.26 | 41.38 | 1,746,600 | -0.08(-0.19%) |
Jun 16, 2008 | 41.06 | 41.57 | 40.34 | 41.46 | 2,389,943 | -0.02(-0.04%) |
Jun 13, 2008 | 40.98 | 41.59 | 40.78 | 41.48 | 3,803,193 | +0.81(+1.99%) |
Jun 12, 2008 | 40.57 | 40.87 | 40.38 | 40.67 | 3,147,292 | +0.37(+0.92%) |
Jun 11, 2008 | 40.69 | 41.03 | 40.28 | 40.30 | 3,115,716 | -0.55(-1.34%) |
Jun 10, 2008 | 40.47 | 40.90 | 40.01 | 40.84 | 2,443,865 | +0.35(+0.86%) |
Jun 09, 2008 | 40.22 | 40.61 | 39.96 | 40.49 | 1,819,067 | +0.56(+1.39%) |
Jun 06, 2008 | 40.85 | 41.12 | 39.81 | 39.94 | 3,571,458 | -1.10(-2.69%) |
Jun 05, 2008 | 40.74 | 41.20 | 40.34 | 41.04 | 2,891,817 | +0.21(+0.52%) |
Jun 04, 2008 | 40.44 | 41.00 | 40.26 | 40.83 | 1,944,083 | +0.41(+1.00%) |
Jun 03, 2008 | 40.64 | 41.01 | 40.22 | 40.42 | 2,134,085 | -0.16(-0.38%) |