Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.95 | 38.16 | 37.31 | 37.86 | 3,356,733 | -0.41(-1.07%) |
Aug 28, 2008 | 36.31 | 38.27 | 36.31 | 38.27 | 2,844,896 | +1.40(+3.81%) |
Aug 27, 2008 | 36.05 | 37.10 | 35.98 | 36.86 | 2,573,348 | +0.43(+1.19%) |
Aug 26, 2008 | 36.41 | 36.53 | 35.80 | 36.43 | 2,700,585 | +0.05(+0.14%) |
Aug 25, 2008 | 37.55 | 37.55 | 36.13 | 36.38 | 3,206,848 | -1.24(-3.29%) |
Aug 22, 2008 | 37.69 | 38.10 | 36.90 | 37.61 | 3,784,034 | +0.47(+1.25%) |
Aug 21, 2008 | 36.50 | 37.48 | 36.31 | 37.15 | 3,043,698 | +0.11(+0.31%) |
Aug 20, 2008 | 36.15 | 37.46 | 35.71 | 37.03 | 3,524,297 | +0.67(+1.84%) |
Aug 19, 2008 | 36.62 | 36.98 | 35.62 | 36.36 | 4,304,050 | -0.98(-2.63%) |
Aug 18, 2008 | 38.69 | 38.78 | 37.05 | 37.35 | 4,095,662 | -1.11(-2.89%) |
Aug 15, 2008 | 38.52 | 39.35 | 38.22 | 38.46 | 4,178,546 | -0.08(-0.20%) |
Aug 14, 2008 | 36.70 | 38.71 | 36.68 | 38.53 | 2,935,997 | +1.45(+3.92%) |
Aug 13, 2008 | 37.83 | 37.83 | 36.42 | 37.08 | 3,749,838 | -0.81(-2.14%) |
Aug 12, 2008 | 39.07 | 39.09 | 37.56 | 37.89 | 4,719,471 | -1.28(-3.26%) |
Aug 11, 2008 | 38.59 | 40.06 | 37.85 | 39.16 | 4,149,140 | +0.57(+1.49%) |
Aug 08, 2008 | 37.54 | 38.91 | 37.00 | 38.59 | 4,454,404 | +1.35(+3.63%) |
Aug 07, 2008 | 39.14 | 39.14 | 37.12 | 37.24 | 4,873,003 | -2.24(-5.69%) |
Aug 06, 2008 | 39.40 | 39.82 | 38.97 | 39.48 | 4,563,233 | -0.03(-0.06%) |
Aug 05, 2008 | 38.24 | 39.62 | 37.87 | 39.51 | 6,618,239 | +1.56(+4.10%) |
Aug 04, 2008 | 38.39 | 38.50 | 37.05 | 37.95 | 5,141,846 | -0.15(-0.40%) |
Aug 01, 2008 | 38.57 | 38.58 | 36.75 | 38.11 | 4,766,290 | -0.06(-0.17%) |
Jul 31, 2008 | 36.73 | 38.67 | 36.51 | 38.17 | 3,730,174 | -0.26(-0.68%) |
Jul 30, 2008 | 38.25 | 38.58 | 37.18 | 38.43 | 5,286,451 | +0.61(+1.62%) |
Jul 29, 2008 | 37.82 | 37.84 | 34.78 | 37.82 | 6,537,289 | +2.86(+8.19%) |
Jul 28, 2008 | 36.22 | 36.75 | 34.87 | 34.96 | 4,848,453 | -1.15(-3.20%) |
Jul 25, 2008 | 36.17 | 36.47 | 34.44 | 36.11 | 5,400,581 | +0.39(+1.09%) |
Jul 24, 2008 | 37.49 | 38.58 | 35.65 | 35.72 | 8,845,082 | -2.07(-5.47%) |
Jul 23, 2008 | 36.53 | 38.37 | 35.54 | 37.79 | 8,086,917 | +1.57(+4.33%) |
Jul 22, 2008 | 33.84 | 36.23 | 32.58 | 36.22 | 7,876,846 | +1.66(+4.80%) |
Jul 21, 2008 | 34.96 | 35.59 | 34.19 | 34.56 | 4,293,833 | -0.35(-1.00%) |
Jul 18, 2008 | 34.99 | 35.08 | 33.57 | 34.91 | 5,124,264 | +0.07(+0.20%) |
Jul 17, 2008 | 33.05 | 35.71 | 33.02 | 34.84 | 6,815,024 | +1.86(+5.63%) |
Jul 16, 2008 | 30.41 | 33.01 | 29.45 | 32.98 | 6,372,726 | +2.86(+9.51%) |
Jul 15, 2008 | 31.25 | 31.53 | 29.94 | 30.12 | 10,861,274 | -1.12(-3.57%) |
Jul 14, 2008 | 33.12 | 33.60 | 31.24 | 31.24 | 5,722,742 | -1.15(-3.54%) |
Jul 11, 2008 | 32.53 | 33.67 | 31.31 | 32.39 | 7,576,510 | -1.07(-3.18%) |
Jul 10, 2008 | 32.58 | 34.45 | 32.04 | 33.45 | 7,274,313 | +0.63(+1.92%) |
Jul 09, 2008 | 34.64 | 34.89 | 32.67 | 32.82 | 4,865,587 | -1.86(-5.35%) |
Jul 08, 2008 | 32.63 | 34.67 | 31.99 | 34.67 | 6,823,639 | +2.12(+6.50%) |
Jul 07, 2008 | 33.79 | 34.18 | 32.06 | 32.56 | 6,715,858 | -1.03(-3.08%) |
Jul 04, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | +0.00(+0.00%) |
Jul 03, 2008 | 34.31 | 34.78 | 33.27 | 33.59 | 3,480,431 | -0.28(-0.83%) |
Jul 02, 2008 | 35.27 | 35.71 | 33.74 | 33.87 | 4,605,866 | -1.05(-3.00%) |
Jul 01, 2008 | 35.01 | 35.18 | 33.74 | 34.92 | 7,620,086 | -1.10(-3.05%) |
Jun 30, 2008 | 35.64 | 36.68 | 35.55 | 36.01 | 4,024,374 | -0.02(-0.05%) |
Jun 27, 2008 | 36.10 | 36.66 | 35.43 | 36.03 | 3,455,555 | -0.10(-0.28%) |
Jun 26, 2008 | 37.35 | 37.44 | 36.01 | 36.14 | 3,992,036 | -1.45(-3.87%) |
Jun 25, 2008 | 37.86 | 38.55 | 37.23 | 37.59 | 3,339,000 | +0.15(+0.41%) |
Jun 24, 2008 | 37.62 | 38.18 | 36.80 | 37.44 | 3,848,627 | -0.06(-0.15%) |
Jun 23, 2008 | 38.12 | 38.39 | 36.89 | 37.49 | 3,206,480 | -0.50(-1.31%) |
Jun 20, 2008 | 39.62 | 39.89 | 37.68 | 37.99 | 4,790,893 | -1.78(-4.47%) |
Jun 19, 2008 | 38.81 | 39.86 | 38.06 | 39.77 | 3,771,180 | +0.71(+1.83%) |
Jun 18, 2008 | 38.44 | 39.54 | 38.03 | 39.06 | 3,723,709 | +0.45(+1.17%) |
Jun 17, 2008 | 39.57 | 40.20 | 38.60 | 38.60 | 3,733,848 | -1.31(-3.29%) |
Jun 16, 2008 | 39.61 | 40.55 | 39.29 | 39.92 | 4,019,432 | -0.15(-0.38%) |
Jun 13, 2008 | 39.32 | 40.13 | 38.25 | 40.07 | 5,395,142 | +1.93(+5.05%) |
Jun 12, 2008 | 37.89 | 38.90 | 37.23 | 38.14 | 6,118,066 | +1.94(+5.36%) |
Jun 11, 2008 | 37.51 | 37.81 | 36.16 | 36.21 | 4,012,608 | -1.31(-3.49%) |
Jun 10, 2008 | 37.28 | 37.99 | 35.83 | 37.51 | 3,172,877 | +0.77(+2.08%) |
Jun 09, 2008 | 37.67 | 37.71 | 36.13 | 36.75 | 2,835,668 | -0.48(-1.28%) |
Jun 06, 2008 | 39.05 | 39.05 | 37.21 | 37.23 | 4,795,793 | -2.07(-5.26%) |
Jun 05, 2008 | 37.24 | 39.32 | 37.24 | 39.29 | 4,951,152 | +2.07(+5.57%) |
Jun 04, 2008 | 37.46 | 37.98 | 36.86 | 37.22 | 2,708,502 | -0.05(-0.14%) |
Jun 03, 2008 | 36.69 | 38.24 | 36.52 | 37.27 | 4,154,767 | +0.85(+2.35%) |