Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.22 | 30.55 | 29.68 | 30.27 | 2,245,296 | -0.20(-0.66%) |
Aug 28, 2008 | 30.00 | 30.64 | 29.77 | 30.47 | 3,274,668 | +0.51(+1.70%) |
Aug 27, 2008 | 29.43 | 30.12 | 29.26 | 29.96 | 2,405,262 | +0.73(+2.50%) |
Aug 26, 2008 | 30.10 | 30.10 | 29.00 | 29.23 | 4,826,473 | -0.84(-2.79%) |
Aug 25, 2008 | 30.88 | 31.00 | 29.92 | 30.07 | 2,521,174 | -0.93(-3.00%) |
Aug 22, 2008 | 30.93 | 31.07 | 30.55 | 31.00 | 1,617,544 | +0.29(+0.94%) |
Aug 21, 2008 | 30.41 | 30.82 | 29.96 | 30.71 | 2,193,831 | +0.07(+0.23%) |
Aug 20, 2008 | 30.59 | 30.88 | 30.18 | 30.64 | 2,154,064 | +0.26(+0.86%) |
Aug 19, 2008 | 30.41 | 30.91 | 30.21 | 30.38 | 2,510,658 | -0.54(-1.75%) |
Aug 18, 2008 | 31.56 | 31.89 | 30.61 | 30.92 | 2,778,533 | -0.49(-1.56%) |
Aug 15, 2008 | 31.74 | 31.80 | 30.78 | 31.41 | 3,265,033 | -0.18(-0.57%) |
Aug 14, 2008 | 30.89 | 31.80 | 30.78 | 31.59 | 2,606,445 | +0.55(+1.77%) |
Aug 13, 2008 | 31.87 | 32.02 | 30.90 | 31.04 | 5,384,593 | -0.97(-3.03%) |
Aug 12, 2008 | 31.70 | 32.17 | 31.49 | 32.01 | 3,315,137 | +0.30(+0.95%) |
Aug 11, 2008 | 30.31 | 32.01 | 30.16 | 31.71 | 4,487,250 | +1.03(+3.36%) |
Aug 08, 2008 | 29.54 | 30.73 | 29.40 | 30.68 | 3,584,444 | +1.27(+4.32%) |
Aug 07, 2008 | 29.54 | 29.86 | 29.07 | 29.41 | 5,331,423 | +0.13(+0.44%) |
Aug 06, 2008 | 28.60 | 29.43 | 28.43 | 29.28 | 5,263,236 | +1.01(+3.57%) |
Aug 05, 2008 | 27.30 | 28.44 | 27.09 | 28.27 | 5,177,468 | +1.19(+4.39%) |
Aug 04, 2008 | 27.03 | 27.35 | 26.65 | 27.08 | 3,402,078 | +0.05(+0.18%) |
Aug 01, 2008 | 26.44 | 27.16 | 26.24 | 27.03 | 4,033,168 | +0.39(+1.46%) |
Jul 31, 2008 | 26.30 | 26.98 | 26.24 | 26.64 | 3,586,010 | +0.08(+0.30%) |
Jul 30, 2008 | 27.00 | 27.00 | 26.23 | 26.56 | 5,281,754 | -0.16(-0.60%) |
Jul 29, 2008 | 26.72 | 27.01 | 25.59 | 26.72 | 6,290,339 | +1.10(+4.29%) |
Jul 28, 2008 | 25.52 | 26.25 | 25.34 | 25.62 | 5,572,458 | -0.07(-0.27%) |
Jul 25, 2008 | 26.30 | 26.50 | 24.85 | 25.69 | 8,735,836 | -0.55(-2.10%) |
Jul 24, 2008 | 27.28 | 27.35 | 25.75 | 26.24 | 9,122,208 | -1.23(-4.48%) |
Jul 23, 2008 | 27.81 | 27.99 | 26.87 | 27.47 | 7,596,692 | -0.35(-1.26%) |
Jul 22, 2008 | 27.92 | 27.98 | 27.35 | 27.82 | 3,710,991 | +0.04(+0.14%) |
Jul 21, 2008 | 27.71 | 28.02 | 27.57 | 27.78 | 2,774,518 | -0.04(-0.14%) |
Jul 18, 2008 | 28.18 | 28.47 | 27.52 | 27.82 | 2,871,518 | -0.31(-1.10%) |
Jul 17, 2008 | 27.18 | 28.46 | 26.77 | 28.13 | 4,383,290 | +0.92(+3.38%) |
Jul 16, 2008 | 26.83 | 27.22 | 26.42 | 27.21 | 3,455,152 | +0.37(+1.38%) |
Jul 15, 2008 | 26.50 | 27.21 | 25.94 | 26.84 | 5,969,901 | +0.09(+0.34%) |
Jul 14, 2008 | 27.59 | 28.47 | 26.52 | 26.75 | 5,743,895 | -1.21(-4.33%) |
Jul 11, 2008 | 28.24 | 28.54 | 27.47 | 27.96 | 4,099,279 | -0.56(-1.96%) |
Jul 10, 2008 | 27.95 | 28.66 | 27.89 | 28.52 | 2,659,421 | +0.62(+2.22%) |
Jul 09, 2008 | 28.08 | 28.66 | 27.80 | 27.90 | 3,791,622 | -0.45(-1.59%) |
Jul 08, 2008 | 27.40 | 28.70 | 27.40 | 28.35 | 4,589,328 | -0.16(-0.56%) |
Jul 07, 2008 | 28.87 | 29.28 | 27.96 | 28.51 | 4,191,048 | -0.08(-0.28%) |
Jul 04, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | +0.00(+0.00%) |
Jul 03, 2008 | 28.81 | 29.31 | 28.50 | 28.59 | 2,275,324 | -0.33(-1.14%) |
Jul 02, 2008 | 29.24 | 29.55 | 28.79 | 28.92 | 6,238,045 | -0.07(-0.24%) |
Jul 01, 2008 | 28.38 | 29.41 | 28.31 | 28.99 | 8,253,063 | -0.42(-1.43%) |
Jun 30, 2008 | 29.70 | 29.92 | 29.34 | 29.41 | 3,980,219 | -0.39(-1.31%) |
Jun 27, 2008 | 30.28 | 30.31 | 29.61 | 29.80 | 3,872,013 | -0.33(-1.10%) |
Jun 26, 2008 | 31.05 | 31.17 | 30.00 | 30.13 | 4,405,540 | -1.12(-3.58%) |
Jun 25, 2008 | 31.06 | 31.55 | 30.67 | 31.25 | 3,440,298 | +0.35(+1.13%) |
Jun 24, 2008 | 30.40 | 31.48 | 30.30 | 30.90 | 4,449,873 | +0.39(+1.28%) |
Jun 23, 2008 | 31.00 | 31.33 | 30.38 | 30.51 | 3,338,008 | -0.41(-1.33%) |
Jun 20, 2008 | 31.64 | 31.71 | 30.78 | 30.92 | 3,245,457 | -0.98(-3.07%) |
Jun 19, 2008 | 31.28 | 32.13 | 31.08 | 31.90 | 2,117,805 | +0.44(+1.40%) |
Jun 18, 2008 | 31.80 | 31.89 | 31.34 | 31.46 | 3,323,762 | -0.26(-0.82%) |
Jun 17, 2008 | 31.95 | 32.64 | 31.60 | 31.72 | 10,237,473 | -1.88(-5.60%) |
Jun 16, 2008 | 32.90 | 33.70 | 32.59 | 33.60 | 1,510,371 | +0.40(+1.20%) |
Jun 13, 2008 | 32.66 | 33.50 | 32.54 | 33.20 | 2,165,971 | +0.44(+1.34%) |
Jun 12, 2008 | 32.14 | 33.29 | 32.13 | 32.76 | 3,371,267 | +0.15(+0.46%) |
Jun 11, 2008 | 33.61 | 33.80 | 32.59 | 32.61 | 3,917,497 | -1.19(-3.52%) |
Jun 10, 2008 | 33.98 | 34.25 | 33.71 | 33.80 | 1,797,471 | -0.49(-1.43%) |
Jun 09, 2008 | 34.96 | 34.96 | 33.59 | 34.29 | 2,999,056 | -0.39(-1.12%) |
Jun 06, 2008 | 35.13 | 35.88 | 34.60 | 34.68 | 4,846,831 | -0.99(-2.78%) |
Jun 05, 2008 | 34.90 | 35.71 | 34.82 | 35.67 | 2,566,090 | +0.74(+2.12%) |
Jun 04, 2008 | 34.41 | 35.14 | 34.41 | 34.93 | 2,803,925 | +0.54(+1.57%) |
Jun 03, 2008 | 34.25 | 34.98 | 33.98 | 34.39 | 3,752,176 | +0.21(+0.61%) |