Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.57 | 42.60 | 42.09 | 42.10 | 15,609 | -0.50(-1.18%) |
Aug 28, 2008 | 41.81 | 42.60 | 41.81 | 42.60 | 18,119 | +0.44(+1.04%) |
Aug 27, 2008 | 41.91 | 42.25 | 41.91 | 42.17 | 6,749 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,653 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.20 | 42.34 | 29,541 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,476 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.95 | 9,563 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.84 | 42.08 | 22,820 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.16 | 42.28 | 21,819 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,536 | -0.61(-1.41%) |
Aug 15, 2008 | 43.33 | 43.41 | 43.17 | 43.27 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,658 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.53 | 42.68 | 89,424 | -0.24(-0.55%) |
Aug 12, 2008 | 43.83 | 43.83 | 42.81 | 42.92 | 17,068 | -0.19(-0.43%) |
Aug 11, 2008 | 43.01 | 43.28 | 42.70 | 43.11 | 33,815 | +0.44(+1.03%) |
Aug 08, 2008 | 41.86 | 42.73 | 41.86 | 42.67 | 1,093,233 | +0.97(+2.34%) |
Aug 07, 2008 | 42.29 | 42.43 | 41.65 | 41.69 | 9,000 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.59 | 22,902 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.19 | 661,497 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.95 | 41.36 | 46,632 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.16 | 40.76 | 41.05 | 346,602 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.30 | 40.23 | 40.92 | 499,520 | +0.19(+0.48%) |
Jul 30, 2008 | 40.61 | 41.22 | 40.44 | 40.73 | 54,746 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.38 | 40.77 | 41.01 | 15,571 | +0.16(+0.40%) |
Jul 28, 2008 | 42.02 | 42.02 | 40.84 | 40.85 | 378,689 | -0.74(-1.78%) |
Jul 25, 2008 | 41.59 | 41.68 | 41.35 | 41.59 | 255,477 | +0.29(+0.71%) |
Jul 24, 2008 | 41.51 | 41.75 | 41.26 | 41.30 | 16,803 | -0.26(-0.62%) |
Jul 23, 2008 | 41.91 | 41.91 | 41.39 | 41.56 | 68,035 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.36 | 41.26 | 26,780 | +0.11(+0.28%) |
Jul 21, 2008 | 42.20 | 42.20 | 40.93 | 41.15 | 296,594 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.78 | 16,845 | +0.11(+0.27%) |
Jul 17, 2008 | 41.39 | 41.82 | 41.18 | 41.66 | 25,833 | +0.44(+1.06%) |
Jul 16, 2008 | 40.92 | 41.39 | 40.86 | 41.22 | 69,483 | +0.40(+0.97%) |
Jul 15, 2008 | 38.88 | 41.10 | 38.88 | 40.83 | 21,830 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,605 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.16 | 40.48 | 37,119 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.34 | 40.75 | 83,616 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.39 | 40.57 | 40.57 | 80,582 | -0.01(-0.02%) |
Jul 08, 2008 | 39.79 | 40.59 | 39.77 | 40.58 | 16,310 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.94 | 39.26 | 70,398 | -0.29(-0.74%) |
Jul 04, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.00(+0.00%) |
Jul 03, 2008 | 39.65 | 39.71 | 39.42 | 39.55 | 25,036 | +0.02(+0.04%) |
Jul 02, 2008 | 39.76 | 39.83 | 39.54 | 39.54 | 18,873 | +0.00(+0.00%) |
Jul 01, 2008 | 38.89 | 39.54 | 38.88 | 39.54 | 14,345 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,483 | +0.29(+0.75%) |
Jun 27, 2008 | 38.75 | 39.28 | 38.75 | 38.99 | 154,462 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.67 | 38.67 | 8,838 | -0.89(-2.26%) |
Jun 25, 2008 | 39.20 | 39.61 | 39.20 | 39.56 | 50,070 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.24 | 17,819 | +0.21(+0.54%) |
Jun 23, 2008 | 39.11 | 39.20 | 39.01 | 39.02 | 12,196 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.80 | 38.96 | 17,202 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.61 | 38.99 | 39.59 | 129,584 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.87 | 39.02 | 39.18 | 1,352,767 | -0.18(-0.45%) |
Jun 17, 2008 | 39.02 | 39.70 | 39.02 | 39.36 | 19,579 | +0.01(+0.02%) |
Jun 16, 2008 | 39.20 | 39.40 | 38.95 | 39.35 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.35 | 39.09 | 39.14 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.88 | 38.88 | 9,413 | -0.18(-0.46%) |
Jun 11, 2008 | 39.24 | 39.26 | 38.93 | 39.06 | 5,334 | -0.50(-1.27%) |
Jun 10, 2008 | 39.58 | 39.76 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.92 | 39.92 | 39.57 | 39.75 | 18,356 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.26 | 28,231 | -0.80(-1.96%) |
Jun 05, 2008 | 40.73 | 41.09 | 40.73 | 41.06 | 15,143 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.82 | 40.36 | 40.56 | 6,288 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.65 | 40.31 | 40.49 | 10,932 | +0.03(+0.08%) |