Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.23 | 38.99 | 38.23 | 38.63 | 0 | -0.02(-0.05%) |
Aug 28, 2008 | 38.24 | 38.67 | 38.14 | 38.65 | 937,017 | +0.57(+1.50%) |
Aug 27, 2008 | 37.15 | 38.42 | 37.15 | 38.08 | 856,511 | +0.69(+1.85%) |
Aug 26, 2008 | 37.39 | 37.55 | 37.13 | 37.39 | 825,605 | -0.04(-0.11%) |
Aug 25, 2008 | 37.66 | 37.91 | 37.33 | 37.43 | 786,005 | -0.50(-1.32%) |
Aug 22, 2008 | 37.58 | 38.08 | 37.53 | 37.93 | 0 | +0.51(+1.36%) |
Aug 21, 2008 | 36.84 | 37.65 | 36.84 | 37.42 | 610,073 | +0.05(+0.13%) |
Aug 20, 2008 | 37.24 | 37.81 | 37.02 | 37.37 | 880,226 | +0.22(+0.59%) |
Aug 19, 2008 | 37.59 | 37.82 | 36.85 | 37.15 | 1,761,598 | -0.61(-1.62%) |
Aug 18, 2008 | 38.16 | 38.32 | 37.49 | 37.76 | 1,044,746 | -0.58(-1.51%) |
Aug 15, 2008 | 37.75 | 38.36 | 37.47 | 38.34 | 0 | +0.59(+1.56%) |
Aug 14, 2008 | 37.11 | 38.06 | 36.74 | 37.75 | 1,038,599 | +0.30(+0.80%) |
Aug 13, 2008 | 38.05 | 38.05 | 36.84 | 37.45 | 1,558,290 | -0.61(-1.60%) |
Aug 12, 2008 | 38.36 | 38.53 | 37.99 | 38.06 | 1,462,263 | -0.43(-1.12%) |
Aug 11, 2008 | 37.69 | 38.95 | 37.56 | 38.49 | 1,205,402 | +0.95(+2.53%) |
Aug 08, 2008 | 37.16 | 37.69 | 37.16 | 37.54 | 1,221,559 | +0.13(+0.35%) |
Aug 07, 2008 | 38.01 | 38.01 | 37.16 | 37.41 | 1,236,936 | -0.58(-1.53%) |
Aug 06, 2008 | 37.15 | 38.34 | 36.73 | 37.99 | 1,649,843 | +1.19(+3.23%) |
Aug 05, 2008 | 35.75 | 36.96 | 35.75 | 36.80 | 1,630,902 | +0.74(+2.05%) |
Aug 04, 2008 | 36.05 | 37.35 | 35.75 | 36.06 | 1,528,907 | -0.16(-0.44%) |
Aug 01, 2008 | 37.41 | 37.71 | 35.88 | 36.22 | 1,365,827 | -0.97(-2.61%) |
Jul 31, 2008 | 36.13 | 37.75 | 36.13 | 37.19 | 1,976,647 | +0.35(+0.95%) |
Jul 30, 2008 | 36.55 | 37.02 | 36.18 | 36.84 | 1,173,089 | +0.58(+1.60%) |
Jul 29, 2008 | 36.26 | 36.61 | 35.97 | 36.26 | 1,540,539 | +0.55(+1.54%) |
Jul 28, 2008 | 36.21 | 36.21 | 35.59 | 35.71 | 1,621,459 | -0.35(-0.97%) |
Jul 25, 2008 | 36.69 | 36.69 | 35.86 | 36.06 | 1,298,052 | -0.41(-1.12%) |
Jul 24, 2008 | 36.85 | 36.91 | 36.19 | 36.47 | 1,802,553 | -0.84(-2.25%) |
Jul 23, 2008 | 37.11 | 38.21 | 37.05 | 37.31 | 1,713,405 | +0.17(+0.46%) |
Jul 22, 2008 | 36.37 | 37.14 | 36.23 | 37.14 | 1,159,160 | +0.50(+1.36%) |
Jul 21, 2008 | 36.32 | 37.19 | 36.21 | 36.64 | 1,373,261 | +0.23(+0.63%) |
Jul 18, 2008 | 36.02 | 36.60 | 35.91 | 36.41 | 1,303,717 | +0.42(+1.17%) |
Jul 17, 2008 | 35.94 | 36.35 | 35.39 | 35.99 | 1,803,430 | +0.14(+0.39%) |
Jul 16, 2008 | 35.08 | 35.86 | 35.03 | 35.85 | 1,295,918 | +0.38(+1.07%) |
Jul 15, 2008 | 35.01 | 35.94 | 34.84 | 35.47 | 1,949,010 | +0.71(+2.04%) |
Jul 14, 2008 | 35.02 | 35.44 | 34.63 | 34.76 | 1,247,375 | +0.21(+0.61%) |
Jul 11, 2008 | 34.58 | 35.01 | 34.26 | 34.55 | 1,891,525 | -0.49(-1.40%) |
Jul 10, 2008 | 34.73 | 35.32 | 34.42 | 35.04 | 1,323,076 | +0.45(+1.30%) |
Jul 09, 2008 | 35.03 | 35.13 | 34.51 | 34.59 | 1,797,478 | -0.47(-1.34%) |
Jul 08, 2008 | 34.46 | 35.08 | 34.13 | 35.06 | 2,092,633 | +0.45(+1.30%) |
Jul 07, 2008 | 34.55 | 35.02 | 34.17 | 34.61 | 1,832,651 | +0.14(+0.41%) |
Jul 04, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.00(+0.00%) |
Jul 03, 2008 | 34.81 | 35.06 | 34.28 | 34.47 | 1,108,271 | +0.01(+0.03%) |
Jul 02, 2008 | 35.79 | 35.79 | 34.44 | 34.46 | 2,530,751 | -1.47(-4.09%) |
Jul 01, 2008 | 35.97 | 36.10 | 35.29 | 35.93 | 2,555,907 | +0.34(+0.96%) |
Jun 30, 2008 | 36.34 | 36.34 | 35.50 | 35.59 | 2,059,844 | +0.10(+0.28%) |
Jun 27, 2008 | 36.17 | 36.17 | 35.22 | 35.49 | 2,187,854 | -0.65(-1.80%) |
Jun 26, 2008 | 36.40 | 36.40 | 35.90 | 36.14 | 2,286,861 | -0.15(-0.41%) |
Jun 25, 2008 | 37.00 | 37.04 | 36.00 | 36.29 | 2,916,545 | -0.49(-1.33%) |
Jun 24, 2008 | 34.37 | 37.25 | 34.37 | 36.78 | 6,870,303 | +5.53(+17.70%) |
Jun 23, 2008 | 31.52 | 31.52 | 31.06 | 31.25 | 799,554 | +0.21(+0.68%) |
Jun 20, 2008 | 31.80 | 31.85 | 30.86 | 31.04 | 1,400,604 | -0.97(-3.03%) |
Jun 19, 2008 | 32.09 | 32.27 | 31.75 | 32.01 | 813,568 | +0.04(+0.13%) |
Jun 18, 2008 | 32.55 | 32.55 | 31.57 | 31.97 | 1,188,366 | -0.46(-1.42%) |
Jun 17, 2008 | 32.99 | 32.99 | 32.37 | 32.43 | 873,453 | -0.38(-1.16%) |
Jun 16, 2008 | 32.14 | 32.91 | 32.12 | 32.81 | 1,189,892 | +0.30(+0.92%) |
Jun 13, 2008 | 32.59 | 33.36 | 32.29 | 32.51 | 1,830,428 | +0.21(+0.65%) |
Jun 12, 2008 | 34.87 | 34.87 | 32.02 | 32.30 | 3,231,545 | -2.26(-6.54%) |
Jun 11, 2008 | 35.42 | 35.42 | 34.51 | 34.56 | 1,551,634 | -1.09(-3.06%) |
Jun 10, 2008 | 35.62 | 35.82 | 35.34 | 35.65 | 1,496,189 | -0.18(-0.50%) |
Jun 09, 2008 | 36.13 | 36.20 | 35.59 | 35.83 | 825,947 | -0.09(-0.25%) |
Jun 06, 2008 | 36.08 | 36.55 | 35.92 | 35.92 | 1,044,650 | -0.85(-2.31%) |
Jun 05, 2008 | 36.13 | 37.21 | 35.08 | 36.77 | 1,122,067 | +0.80(+2.22%) |
Jun 04, 2008 | 35.58 | 36.17 | 35.25 | 35.97 | 937,262 | +0.36(+1.01%) |
Jun 03, 2008 | 35.50 | 35.94 | 35.30 | 35.61 | 1,170,866 | +0.21(+0.59%) |