Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.14 | 36.34 | 35.53 | 36.05 | 3,524,667 | -0.39(-1.07%) |
Aug 28, 2008 | 34.58 | 36.44 | 34.58 | 36.44 | 2,987,224 | +1.34(+3.81%) |
Aug 27, 2008 | 34.33 | 35.34 | 34.26 | 35.11 | 2,702,091 | +0.41(+1.19%) |
Aug 26, 2008 | 34.67 | 34.79 | 34.09 | 34.69 | 2,835,693 | +0.05(+0.14%) |
Aug 25, 2008 | 35.76 | 35.76 | 34.41 | 34.64 | 3,367,284 | -1.18(-3.29%) |
Aug 22, 2008 | 35.89 | 36.28 | 35.14 | 35.82 | 3,973,346 | +0.44(+1.25%) |
Aug 21, 2008 | 34.76 | 35.70 | 34.58 | 35.38 | 3,195,971 | +0.11(+0.31%) |
Aug 20, 2008 | 34.43 | 35.67 | 34.01 | 35.27 | 3,700,615 | +0.64(+1.84%) |
Aug 19, 2008 | 34.88 | 35.22 | 33.92 | 34.63 | 4,519,378 | -0.94(-2.63%) |
Aug 18, 2008 | 36.85 | 36.93 | 35.28 | 35.57 | 4,300,564 | -1.06(-2.89%) |
Aug 15, 2008 | 36.69 | 37.47 | 36.40 | 36.62 | 4,387,595 | -0.07(-0.20%) |
Aug 14, 2008 | 34.95 | 36.87 | 34.94 | 36.70 | 3,082,882 | +1.38(+3.92%) |
Aug 13, 2008 | 36.03 | 36.03 | 34.68 | 35.31 | 3,937,439 | -0.77(-2.14%) |
Aug 12, 2008 | 37.21 | 37.23 | 35.77 | 36.08 | 4,955,582 | -1.21(-3.26%) |
Aug 11, 2008 | 36.75 | 38.16 | 36.05 | 37.30 | 4,356,718 | +0.55(+1.49%) |
Aug 08, 2008 | 35.75 | 37.06 | 35.24 | 36.75 | 4,677,254 | +1.29(+3.63%) |
Aug 07, 2008 | 37.27 | 37.27 | 35.35 | 35.46 | 5,116,795 | -2.14(-5.69%) |
Aug 06, 2008 | 37.52 | 37.92 | 37.12 | 37.60 | 4,791,527 | -0.02(-0.06%) |
Aug 05, 2008 | 36.42 | 37.74 | 36.07 | 37.63 | 6,949,343 | +1.48(+4.10%) |
Aug 04, 2008 | 36.56 | 36.67 | 35.29 | 36.14 | 5,399,088 | -0.15(-0.40%) |
Aug 01, 2008 | 36.73 | 36.74 | 35.00 | 36.29 | 5,004,743 | -0.06(-0.17%) |
Jul 31, 2008 | 34.98 | 36.82 | 34.77 | 36.35 | 3,916,791 | -0.25(-0.68%) |
Jul 30, 2008 | 36.43 | 36.75 | 35.41 | 36.60 | 5,550,928 | +0.58(+1.62%) |
Jul 29, 2008 | 36.02 | 36.04 | 33.12 | 36.02 | 6,864,344 | +2.73(+8.19%) |
Jul 28, 2008 | 34.50 | 35.00 | 33.21 | 33.29 | 5,091,017 | -1.10(-3.20%) |
Jul 25, 2008 | 34.45 | 34.74 | 32.80 | 34.39 | 5,670,768 | +0.37(+1.09%) |
Jul 24, 2008 | 35.70 | 36.75 | 33.95 | 34.02 | 9,287,594 | -1.97(-5.47%) |
Jul 23, 2008 | 34.79 | 36.54 | 33.84 | 35.99 | 8,491,498 | +1.49(+4.33%) |
Jul 22, 2008 | 32.23 | 34.50 | 31.03 | 34.49 | 8,270,917 | +1.58(+4.80%) |
Jul 21, 2008 | 33.29 | 33.89 | 32.56 | 32.91 | 4,508,650 | -0.33(-1.00%) |
Jul 18, 2008 | 33.33 | 33.41 | 31.97 | 33.25 | 5,380,626 | +0.07(+0.20%) |
Jul 17, 2008 | 31.48 | 34.01 | 31.45 | 33.18 | 7,155,974 | +1.77(+5.63%) |
Jul 16, 2008 | 28.96 | 31.44 | 28.05 | 31.41 | 6,691,548 | +2.73(+9.51%) |
Jul 15, 2008 | 29.76 | 30.03 | 28.51 | 28.69 | 11,404,654 | -1.06(-3.57%) |
Jul 14, 2008 | 31.54 | 32.00 | 29.75 | 29.75 | 6,009,046 | -1.09(-3.54%) |
Jul 11, 2008 | 30.98 | 32.07 | 29.82 | 30.84 | 7,955,556 | -1.01(-3.18%) |
Jul 10, 2008 | 31.03 | 32.80 | 30.51 | 31.86 | 7,638,240 | +0.60(+1.92%) |
Jul 09, 2008 | 32.99 | 33.23 | 31.12 | 31.26 | 5,109,007 | -1.77(-5.35%) |
Jul 08, 2008 | 31.07 | 33.02 | 30.47 | 33.02 | 7,165,019 | +2.02(+6.50%) |
Jul 07, 2008 | 32.18 | 32.55 | 30.53 | 31.01 | 7,051,846 | -0.98(-3.08%) |
Jul 04, 2008 | 32.68 | 33.13 | 31.69 | 31.99 | 3,654,554 | +0.00(+0.00%) |
Jul 03, 2008 | 32.68 | 33.13 | 31.69 | 31.99 | 3,654,554 | -0.27(-0.83%) |
Jul 02, 2008 | 33.59 | 34.01 | 32.14 | 32.26 | 4,836,294 | -1.00(-3.00%) |
Jul 01, 2008 | 33.34 | 33.50 | 32.13 | 33.25 | 8,001,312 | -1.04(-3.05%) |
Jun 30, 2008 | 33.94 | 34.94 | 33.86 | 34.30 | 4,225,710 | -0.02(-0.05%) |
Jun 27, 2008 | 34.38 | 34.91 | 33.74 | 34.32 | 3,628,433 | -0.10(-0.28%) |
Jun 26, 2008 | 35.57 | 35.66 | 34.29 | 34.41 | 4,191,754 | -1.38(-3.87%) |
Jun 25, 2008 | 36.05 | 36.71 | 35.46 | 35.80 | 3,506,048 | +0.15(+0.41%) |
Jun 24, 2008 | 35.83 | 36.36 | 35.05 | 35.65 | 4,041,170 | -0.05(-0.15%) |
Jun 23, 2008 | 36.30 | 36.56 | 35.13 | 35.71 | 3,366,897 | -0.47(-1.31%) |
Jun 20, 2008 | 37.74 | 37.99 | 35.88 | 36.18 | 5,030,577 | -1.69(-4.47%) |
Jun 19, 2008 | 36.96 | 37.96 | 36.25 | 37.88 | 3,959,849 | +0.68(+1.83%) |
Jun 18, 2008 | 36.61 | 37.66 | 36.22 | 37.20 | 3,910,003 | +0.43(+1.17%) |
Jun 17, 2008 | 37.68 | 38.28 | 36.76 | 36.76 | 3,920,649 | -1.25(-3.29%) |
Jun 16, 2008 | 37.72 | 38.62 | 37.41 | 38.02 | 4,220,520 | -0.15(-0.38%) |
Jun 13, 2008 | 37.44 | 38.22 | 36.42 | 38.16 | 5,665,056 | +1.83(+5.05%) |
Jun 12, 2008 | 36.08 | 37.05 | 35.46 | 36.33 | 6,424,147 | +1.85(+5.35%) |
Jun 11, 2008 | 35.73 | 36.01 | 34.44 | 34.48 | 4,213,355 | -1.25(-3.49%) |
Jun 10, 2008 | 35.50 | 36.18 | 34.12 | 35.73 | 3,331,614 | +0.73(+2.08%) |
Jun 09, 2008 | 35.88 | 35.91 | 34.41 | 35.00 | 2,977,534 | -0.46(-1.29%) |
Jun 06, 2008 | 37.19 | 37.19 | 35.43 | 35.45 | 5,035,723 | -1.97(-5.26%) |
Jun 05, 2008 | 35.47 | 37.44 | 35.47 | 37.42 | 5,198,854 | +1.97(+5.57%) |
Jun 04, 2008 | 35.68 | 36.17 | 35.10 | 35.45 | 2,844,006 | -0.05(-0.14%) |
Jun 03, 2008 | 34.94 | 36.42 | 34.78 | 35.49 | 4,362,627 | +0.81(+2.35%) |