Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.10 | 39.23 | 38.07 | 38.48 | 1,726,074 | -1.07(-2.71%) |
Aug 28, 2008 | 37.50 | 39.61 | 37.50 | 39.55 | 3,235,653 | +2.02(+5.38%) |
Aug 27, 2008 | 37.00 | 37.72 | 36.31 | 37.53 | 1,047,164 | +0.63(+1.71%) |
Aug 26, 2008 | 37.02 | 37.11 | 36.32 | 36.90 | 1,231,552 | -0.21(-0.57%) |
Aug 25, 2008 | 37.49 | 37.49 | 36.77 | 37.11 | 566,564 | -0.39(-1.04%) |
Aug 22, 2008 | 37.73 | 37.73 | 37.04 | 37.50 | 913,867 | -0.14(-0.37%) |
Aug 21, 2008 | 36.00 | 38.00 | 35.60 | 37.64 | 1,804,873 | +1.52(+4.21%) |
Aug 20, 2008 | 35.16 | 36.33 | 35.03 | 36.12 | 4,881,499 | +1.25(+3.58%) |
Aug 19, 2008 | 35.77 | 35.77 | 34.75 | 34.87 | 1,274,779 | -0.90(-2.52%) |
Aug 18, 2008 | 35.51 | 36.08 | 35.11 | 35.77 | 1,340,944 | +0.52(+1.48%) |
Aug 15, 2008 | 36.00 | 36.00 | 35.20 | 35.25 | 1,437,860 | -0.76(-2.11%) |
Aug 14, 2008 | 35.60 | 36.20 | 35.34 | 36.01 | 1,519,373 | +0.21(+0.59%) |
Aug 13, 2008 | 36.00 | 36.09 | 35.06 | 35.80 | 2,466,677 | -0.11(-0.31%) |
Aug 12, 2008 | 35.39 | 36.11 | 35.25 | 35.91 | 1,988,243 | +0.73(+2.08%) |
Aug 11, 2008 | 35.25 | 36.17 | 34.79 | 35.18 | 1,653,449 | -0.02(-0.06%) |
Aug 08, 2008 | 34.11 | 35.49 | 34.00 | 35.20 | 1,715,435 | +1.17(+3.44%) |
Aug 07, 2008 | 34.89 | 34.89 | 33.76 | 34.03 | 2,106,553 | -0.84(-2.41%) |
Aug 06, 2008 | 35.59 | 35.59 | 34.29 | 34.87 | 2,735,967 | -0.38(-1.08%) |
Aug 05, 2008 | 33.65 | 35.99 | 32.99 | 35.25 | 5,254,079 | +1.61(+4.79%) |
Aug 04, 2008 | 34.90 | 34.90 | 33.55 | 33.64 | 2,561,407 | +0.00(+0.00%) |
Aug 01, 2008 | 34.90 | 34.90 | 33.55 | 33.64 | 2,561,407 | -0.95(-2.75%) |
Jul 31, 2008 | 35.48 | 35.48 | 34.41 | 34.59 | 2,757,915 | -0.79(-2.23%) |
Jul 30, 2008 | 35.30 | 35.75 | 35.18 | 35.38 | 3,541,039 | +0.42(+1.20%) |
Jul 29, 2008 | 36.01 | 36.40 | 34.70 | 34.96 | 7,967,634 | -2.59(-6.90%) |
Jul 28, 2008 | 38.68 | 39.40 | 37.55 | 37.55 | 2,138,183 | -0.83(-2.16%) |
Jul 25, 2008 | 37.52 | 38.47 | 37.21 | 38.38 | 5,083,919 | +0.88(+2.35%) |
Jul 24, 2008 | 39.84 | 39.84 | 37.30 | 37.50 | 2,462,009 | -1.90(-4.82%) |
Jul 23, 2008 | 40.19 | 40.19 | 38.60 | 39.40 | 2,247,929 | +0.01(+0.03%) |
Jul 22, 2008 | 38.54 | 39.60 | 37.54 | 39.39 | 1,893,917 | +0.51(+1.31%) |
Jul 21, 2008 | 40.02 | 40.26 | 38.78 | 38.88 | 2,142,653 | -0.95(-2.39%) |
Jul 18, 2008 | 40.33 | 40.53 | 39.71 | 39.83 | 1,436,720 | +0.09(+0.23%) |
Jul 17, 2008 | 39.25 | 40.07 | 38.70 | 39.74 | 2,002,002 | +0.79(+2.03%) |
Jul 16, 2008 | 36.22 | 40.36 | 35.75 | 38.95 | 3,796,306 | +2.87(+7.95%) |
Jul 15, 2008 | 36.20 | 36.76 | 34.61 | 36.08 | 4,159,627 | -0.42(-1.15%) |
Jul 14, 2008 | 37.86 | 37.98 | 36.50 | 36.50 | 1,423,271 | -0.71(-1.91%) |
Jul 11, 2008 | 38.71 | 38.71 | 36.75 | 37.21 | 2,189,728 | -1.33(-3.45%) |
Jul 10, 2008 | 39.51 | 39.70 | 38.00 | 38.54 | 1,580,353 | -0.84(-2.13%) |
Jul 09, 2008 | 39.70 | 39.80 | 39.22 | 39.38 | 1,733,139 | +0.14(+0.36%) |
Jul 08, 2008 | 38.37 | 39.26 | 38.17 | 39.24 | 2,446,906 | +0.73(+1.90%) |
Jul 07, 2008 | 40.31 | 40.31 | 37.76 | 38.51 | 3,261,726 | -2.14(-5.26%) |
Jul 04, 2008 | 39.40 | 40.89 | 38.50 | 40.65 | 799,688 | +1.45(+3.70%) |
Jul 03, 2008 | 38.92 | 39.50 | 37.94 | 39.20 | 2,906,538 | +0.25(+0.64%) |
Jul 02, 2008 | 39.96 | 40.16 | 38.77 | 38.95 | 3,359,987 | -0.61(-1.54%) |
Jul 01, 2008 | 39.94 | 39.97 | 38.97 | 39.56 | 1,080,722 | +0.00(+0.00%) |
Jun 30, 2008 | 39.94 | 39.97 | 38.97 | 39.56 | 1,080,722 | +0.04(+0.10%) |
Jun 27, 2008 | 39.49 | 39.71 | 38.80 | 39.52 | 1,087,290 | +0.38(+0.97%) |
Jun 26, 2008 | 39.72 | 39.77 | 38.50 | 39.14 | 1,667,373 | -0.90(-2.25%) |
Jun 25, 2008 | 39.70 | 40.16 | 39.13 | 40.04 | 2,124,971 | +0.69(+1.75%) |
Jun 24, 2008 | 40.75 | 40.77 | 39.24 | 39.35 | 1,926,142 | -1.31(-3.22%) |
Jun 23, 2008 | 41.48 | 41.66 | 40.58 | 40.66 | 1,258,292 | -0.82(-1.98%) |
Jun 20, 2008 | 42.10 | 42.78 | 41.41 | 41.48 | 3,977,036 | -0.95(-2.24%) |
Jun 19, 2008 | 41.52 | 42.81 | 41.20 | 42.43 | 1,130,720 | +0.64(+1.53%) |
Jun 18, 2008 | 42.52 | 42.89 | 41.24 | 41.79 | 2,456,440 | -0.67(-1.58%) |
Jun 17, 2008 | 41.11 | 42.77 | 40.79 | 42.46 | 1,619,922 | +1.35(+3.28%) |
Jun 16, 2008 | 41.39 | 41.47 | 40.70 | 41.11 | 1,198,869 | +0.02(+0.05%) |
Jun 13, 2008 | 40.40 | 41.25 | 39.69 | 41.09 | 1,442,272 | +0.77(+1.91%) |
Jun 12, 2008 | 40.73 | 40.93 | 40.22 | 40.32 | 1,375,038 | -0.19(-0.47%) |
Jun 11, 2008 | 41.47 | 41.47 | 40.24 | 40.51 | 1,917,751 | -0.88(-2.13%) |
Jun 10, 2008 | 41.09 | 41.92 | 40.80 | 41.39 | 3,397,899 | +0.54(+1.32%) |
Jun 09, 2008 | 41.26 | 41.47 | 40.52 | 40.85 | 1,726,705 | -0.35(-0.85%) |
Jun 06, 2008 | 40.51 | 41.60 | 40.51 | 41.20 | 1,820,795 | +0.20(+0.49%) |
Jun 05, 2008 | 41.65 | 41.65 | 40.28 | 41.00 | 3,534,911 | -0.64(-1.54%) |
Jun 04, 2008 | 42.36 | 42.50 | 41.27 | 41.64 | 2,392,858 | -0.87(-2.05%) |
Jun 03, 2008 | 43.17 | 43.45 | 42.45 | 42.51 | 941,909 | -0.87(-2.01%) |