Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 33.99 | 35.80 | 33.80 | 34.52 | 2,049,512 | +0.90(+2.68%) |
Sep 29, 2008 | 35.10 | 35.10 | 32.29 | 33.62 | 3,612,549 | -1.35(-3.86%) |
Sep 26, 2008 | 34.75 | 35.10 | 34.45 | 34.97 | 1,621,688 | -0.26(-0.74%) |
Sep 25, 2008 | 34.94 | 35.42 | 34.67 | 35.23 | 3,503,730 | +0.56(+1.62%) |
Sep 24, 2008 | 34.62 | 35.18 | 34.45 | 34.67 | 3,797,676 | -0.09(-0.26%) |
Sep 23, 2008 | 34.95 | 35.40 | 34.25 | 34.76 | 2,328,180 | -0.12(-0.34%) |
Sep 22, 2008 | 36.98 | 37.49 | 34.88 | 34.88 | 1,489,206 | -1.82(-4.96%) |
Sep 19, 2008 | 37.11 | 38.29 | 36.27 | 36.70 | 4,994,452 | -0.44(-1.18%) |
Sep 18, 2008 | 35.90 | 37.50 | 35.75 | 37.14 | 2,448,787 | +1.23(+3.43%) |
Sep 17, 2008 | 36.26 | 36.73 | 35.00 | 35.91 | 2,467,895 | -1.02(-2.76%) |
Sep 16, 2008 | 35.70 | 36.93 | 35.26 | 36.93 | 1,978,303 | +0.18(+0.49%) |
Sep 15, 2008 | 37.00 | 37.38 | 36.25 | 36.75 | 1,205,430 | -0.85(-2.26%) |
Sep 12, 2008 | 36.50 | 37.60 | 36.25 | 37.60 | 1,420,673 | +0.48(+1.29%) |
Sep 11, 2008 | 36.50 | 37.23 | 36.01 | 37.12 | 1,610,397 | +0.05(+0.13%) |
Sep 10, 2008 | 36.15 | 37.50 | 36.10 | 37.07 | 1,407,448 | +1.01(+2.80%) |
Sep 09, 2008 | 36.99 | 38.04 | 36.00 | 36.06 | 1,312,672 | -0.82(-2.22%) |
Sep 08, 2008 | 36.32 | 37.57 | 36.32 | 36.88 | 2,089,687 | +0.93(+2.59%) |
Sep 05, 2008 | 35.21 | 36.25 | 34.95 | 35.95 | 1,484,942 | +0.27(+0.76%) |
Sep 04, 2008 | 36.25 | 36.25 | 35.03 | 35.68 | 1,673,074 | -0.63(-1.74%) |
Sep 03, 2008 | 37.19 | 37.20 | 35.20 | 36.31 | 2,241,065 | -0.59(-1.60%) |
Sep 02, 2008 | 38.42 | 38.81 | 36.90 | 36.90 | 1,869,729 | -1.58(-4.11%) |
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%) |