Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.50 | 38.92 | 38.34 | 38.44 | 858,587 | -0.31(-0.81%) |
Aug 28, 2008 | 38.05 | 38.76 | 37.69 | 38.75 | 1,505,619 | +0.96(+2.53%) |
Aug 27, 2008 | 37.26 | 38.02 | 36.73 | 37.80 | 1,128,840 | +0.71(+1.93%) |
Aug 26, 2008 | 36.92 | 37.36 | 36.55 | 37.08 | 1,071,257 | -0.09(-0.24%) |
Aug 25, 2008 | 37.77 | 37.98 | 37.00 | 37.17 | 758,055 | -0.77(-2.02%) |
Aug 22, 2008 | 37.29 | 37.94 | 37.07 | 37.94 | 1,461,849 | +0.16(+0.43%) |
Aug 21, 2008 | 37.52 | 37.94 | 37.12 | 37.78 | 883,987 | +0.10(+0.26%) |
Aug 20, 2008 | 37.15 | 38.44 | 36.69 | 37.68 | 1,766,020 | -0.69(-1.79%) |
Aug 19, 2008 | 39.30 | 39.47 | 38.26 | 38.37 | 1,467,398 | -1.20(-3.02%) |
Aug 18, 2008 | 40.05 | 40.07 | 39.30 | 39.57 | 1,140,507 | -0.28(-0.69%) |
Aug 15, 2008 | 39.51 | 40.19 | 39.30 | 39.84 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.70 | 40.19 | 38.41 | 39.51 | 1,306,130 | +0.71(+1.82%) |
Aug 13, 2008 | 38.78 | 38.99 | 37.70 | 38.81 | 1,998,894 | -0.28(-0.71%) |
Aug 12, 2008 | 38.85 | 39.36 | 38.45 | 39.08 | 1,837,660 | +0.04(+0.09%) |
Aug 11, 2008 | 39.78 | 39.81 | 38.55 | 39.05 | 2,528,358 | -0.34(-0.86%) |
Aug 08, 2008 | 38.22 | 39.45 | 37.02 | 39.39 | 3,636,890 | +0.00(+0.00%) |
Aug 07, 2008 | 39.29 | 40.19 | 38.01 | 39.39 | 5,656,718 | +1.85(+4.92%) |
Aug 06, 2008 | 38.84 | 38.84 | 37.11 | 37.54 | 2,301,511 | -0.88(-2.30%) |
Aug 05, 2008 | 37.29 | 38.55 | 37.16 | 38.42 | 3,182,101 | +1.49(+4.04%) |
Aug 04, 2008 | 37.96 | 37.96 | 36.78 | 36.93 | 1,624,849 | -0.58(-1.55%) |
Aug 01, 2008 | 37.09 | 37.99 | 36.52 | 37.51 | 2,035,922 | +0.81(+2.21%) |
Jul 31, 2008 | 37.15 | 37.46 | 36.42 | 36.70 | 1,189,923 | -0.71(-1.89%) |
Jul 30, 2008 | 37.48 | 38.33 | 36.77 | 37.41 | 1,032,723 | +0.06(+0.17%) |
Jul 29, 2008 | 37.34 | 37.43 | 35.41 | 37.34 | 1,347,323 | +1.68(+4.71%) |
Jul 28, 2008 | 35.85 | 36.17 | 35.19 | 35.66 | 974,052 | -0.21(-0.60%) |
Jul 25, 2008 | 36.50 | 36.83 | 35.79 | 35.88 | 957,730 | -0.56(-1.54%) |
Jul 24, 2008 | 37.14 | 37.51 | 36.33 | 36.44 | 1,466,302 | -0.61(-1.64%) |
Jul 23, 2008 | 37.33 | 38.00 | 36.52 | 37.05 | 2,960,584 | -0.38(-1.03%) |
Jul 22, 2008 | 35.84 | 37.56 | 35.74 | 37.43 | 1,595,831 | +1.32(+3.66%) |
Jul 21, 2008 | 36.77 | 37.09 | 35.82 | 36.11 | 1,317,073 | -0.48(-1.32%) |
Jul 18, 2008 | 36.70 | 37.48 | 36.26 | 36.59 | 1,797,595 | +0.14(+0.39%) |
Jul 17, 2008 | 35.41 | 36.54 | 34.32 | 36.45 | 1,688,025 | +1.19(+3.37%) |
Jul 16, 2008 | 33.46 | 35.43 | 33.07 | 35.26 | 1,458,134 | +1.97(+5.93%) |
Jul 15, 2008 | 33.89 | 34.05 | 32.06 | 33.29 | 2,560,677 | -0.66(-1.95%) |
Jul 14, 2008 | 33.44 | 34.23 | 32.56 | 33.95 | 1,841,711 | +1.07(+3.26%) |
Jul 11, 2008 | 32.82 | 33.31 | 31.79 | 32.88 | 1,980,852 | -0.45(-1.34%) |
Jul 10, 2008 | 33.56 | 34.17 | 32.87 | 33.32 | 1,772,338 | -0.20(-0.59%) |
Jul 09, 2008 | 34.30 | 34.40 | 33.39 | 33.52 | 2,019,172 | -0.95(-2.75%) |
Jul 08, 2008 | 34.22 | 34.54 | 33.26 | 34.47 | 1,860,949 | +0.59(+1.74%) |
Jul 07, 2008 | 33.41 | 34.16 | 33.24 | 33.88 | 2,253,953 | +0.71(+2.15%) |
Jul 04, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.48 | 31.48 | 33.16 | 1,663,089 | -0.04(-0.11%) |
Jul 02, 2008 | 34.98 | 35.04 | 33.17 | 33.20 | 1,764,979 | -1.70(-4.86%) |
Jul 01, 2008 | 34.23 | 34.90 | 33.40 | 34.90 | 2,601,567 | +0.21(+0.62%) |
Jun 30, 2008 | 35.10 | 35.40 | 34.16 | 34.68 | 1,369,944 | -0.51(-1.45%) |
Jun 27, 2008 | 35.42 | 35.98 | 34.62 | 35.19 | 1,677,343 | -0.09(-0.25%) |
Jun 26, 2008 | 35.22 | 35.82 | 34.99 | 35.28 | 1,771,504 | -0.52(-1.45%) |
Jun 25, 2008 | 34.83 | 36.31 | 34.66 | 35.80 | 1,794,080 | +1.27(+3.67%) |
Jun 24, 2008 | 34.74 | 35.30 | 34.14 | 34.53 | 1,501,560 | -0.44(-1.25%) |
Jun 23, 2008 | 35.93 | 36.13 | 34.62 | 34.97 | 1,426,567 | -0.73(-2.05%) |
Jun 20, 2008 | 36.16 | 36.17 | 35.16 | 35.70 | 1,994,005 | -0.70(-1.91%) |
Jun 19, 2008 | 35.86 | 36.50 | 35.61 | 36.40 | 1,763,595 | +0.63(+1.75%) |
Jun 18, 2008 | 36.49 | 36.61 | 35.71 | 35.77 | 2,200,047 | -1.05(-2.84%) |
Jun 17, 2008 | 37.24 | 37.49 | 36.76 | 36.82 | 1,941,855 | -0.29(-0.79%) |
Jun 16, 2008 | 35.72 | 37.21 | 35.71 | 37.11 | 4,019,727 | +2.02(+5.75%) |
Jun 13, 2008 | 34.83 | 35.72 | 34.77 | 35.09 | 2,772,236 | +0.42(+1.21%) |
Jun 12, 2008 | 35.00 | 35.74 | 34.63 | 34.67 | 2,889,787 | -0.03(-0.08%) |
Jun 11, 2008 | 36.50 | 36.58 | 34.60 | 34.70 | 2,541,479 | -1.71(-4.69%) |
Jun 10, 2008 | 36.42 | 36.83 | 36.08 | 36.41 | 1,734,416 | -0.29(-0.78%) |
Jun 09, 2008 | 36.21 | 36.86 | 36.06 | 36.69 | 2,123,787 | +0.70(+1.94%) |
Jun 06, 2008 | 36.79 | 36.99 | 35.86 | 35.99 | 3,307,341 | -1.29(-3.45%) |
Jun 05, 2008 | 36.26 | 37.38 | 36.26 | 37.28 | 2,854,767 | +1.06(+2.93%) |
Jun 04, 2008 | 36.15 | 36.44 | 35.76 | 36.22 | 1,865,265 | +0.04(+0.10%) |
Jun 03, 2008 | 36.28 | 36.58 | 35.57 | 36.18 | 2,076,283 | -0.05(-0.15%) |