Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.88 | 35.44 | 34.76 | 34.78 | 0 | -0.48(-1.36%) |
Aug 28, 2008 | 35.09 | 35.51 | 34.71 | 35.26 | 1,509,512 | +0.74(+2.16%) |
Aug 27, 2008 | 34.45 | 34.80 | 34.21 | 34.51 | 1,447,291 | +0.02(+0.06%) |
Aug 26, 2008 | 34.85 | 34.85 | 34.07 | 34.49 | 1,156,833 | -0.04(-0.11%) |
Aug 25, 2008 | 34.90 | 35.27 | 34.48 | 34.53 | 1,249,736 | -0.91(-2.58%) |
Aug 22, 2008 | 35.58 | 35.67 | 34.88 | 35.44 | 0 | +0.42(+1.20%) |
Aug 21, 2008 | 34.62 | 35.18 | 34.21 | 35.02 | 1,744,476 | +0.18(+0.53%) |
Aug 20, 2008 | 35.25 | 35.25 | 34.53 | 34.84 | 1,483,478 | -0.13(-0.38%) |
Aug 19, 2008 | 35.36 | 35.63 | 34.58 | 34.97 | 1,233,514 | -0.64(-1.80%) |
Aug 18, 2008 | 36.78 | 36.78 | 35.34 | 35.61 | 1,123,093 | -0.70(-1.93%) |
Aug 15, 2008 | 35.05 | 36.42 | 35.05 | 36.31 | 0 | +0.61(+1.71%) |
Aug 14, 2008 | 35.46 | 36.16 | 35.32 | 35.70 | 1,002,380 | -0.24(-0.68%) |
Aug 13, 2008 | 35.25 | 36.15 | 35.22 | 35.94 | 2,271,234 | +0.07(+0.18%) |
Aug 12, 2008 | 35.52 | 36.36 | 35.07 | 35.88 | 2,339,791 | +0.71(+2.03%) |
Aug 11, 2008 | 34.53 | 35.45 | 33.93 | 35.16 | 1,420,049 | +0.64(+1.86%) |
Aug 08, 2008 | 33.03 | 34.78 | 33.03 | 34.52 | 2,606,940 | +1.27(+3.83%) |
Aug 07, 2008 | 33.30 | 33.81 | 32.92 | 33.25 | 1,863,839 | -0.53(-1.57%) |
Aug 06, 2008 | 33.49 | 33.90 | 33.14 | 33.78 | 1,615,726 | +0.07(+0.22%) |
Aug 05, 2008 | 32.13 | 33.73 | 32.13 | 33.70 | 2,112,292 | +1.40(+4.33%) |
Aug 04, 2008 | 32.49 | 32.76 | 32.22 | 32.30 | 1,503,057 | +0.02(+0.07%) |
Aug 01, 2008 | 32.65 | 33.31 | 31.97 | 32.28 | 1,520,522 | -0.51(-1.55%) |
Jul 31, 2008 | 33.46 | 33.65 | 32.69 | 32.79 | 1,659,278 | -0.67(-2.00%) |
Jul 30, 2008 | 32.81 | 33.69 | 32.81 | 33.46 | 1,053,955 | +0.38(+1.14%) |
Jul 29, 2008 | 32.30 | 33.20 | 31.98 | 33.09 | 1,410,684 | +0.99(+3.08%) |
Jul 28, 2008 | 31.58 | 32.78 | 31.58 | 32.10 | 2,061,600 | -0.11(-0.34%) |
Jul 25, 2008 | 32.08 | 32.33 | 31.38 | 32.21 | 1,942,604 | +0.39(+1.23%) |
Jul 24, 2008 | 33.02 | 33.16 | 31.56 | 31.82 | 2,616,847 | -1.41(-4.24%) |
Jul 23, 2008 | 33.16 | 34.04 | 32.92 | 33.23 | 2,401,031 | -0.07(-0.20%) |
Jul 22, 2008 | 34.26 | 34.26 | 32.62 | 33.29 | 3,375,085 | +1.15(+3.58%) |
Jul 21, 2008 | 32.06 | 32.55 | 31.83 | 32.14 | 3,243,013 | +0.00(+0.00%) |
Jul 18, 2008 | 32.69 | 32.69 | 31.91 | 32.14 | 2,262,089 | -0.43(-1.33%) |
Jul 17, 2008 | 31.71 | 32.97 | 31.53 | 32.58 | 4,630,908 | +1.10(+3.49%) |
Jul 16, 2008 | 30.60 | 31.48 | 30.24 | 31.48 | 3,267,899 | +0.88(+2.86%) |
Jul 15, 2008 | 30.40 | 31.13 | 29.90 | 30.60 | 3,662,907 | -0.17(-0.55%) |
Jul 14, 2008 | 31.11 | 31.30 | 30.38 | 30.77 | 2,575,495 | +0.09(+0.29%) |
Jul 11, 2008 | 30.79 | 31.16 | 30.30 | 30.68 | 3,239,570 | -0.60(-1.93%) |
Jul 10, 2008 | 31.15 | 31.51 | 30.65 | 31.29 | 2,501,617 | +0.35(+1.12%) |
Jul 09, 2008 | 31.84 | 32.29 | 30.77 | 30.94 | 2,184,066 | -0.90(-2.82%) |
Jul 08, 2008 | 31.32 | 31.94 | 30.93 | 31.84 | 3,076,620 | +0.26(+0.82%) |
Jul 07, 2008 | 31.64 | 32.31 | 31.07 | 31.58 | 2,236,077 | -0.07(-0.23%) |
Jul 04, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.00(+0.00%) |
Jul 03, 2008 | 31.50 | 32.08 | 31.24 | 31.66 | 1,305,598 | +0.48(+1.54%) |
Jul 02, 2008 | 32.18 | 32.18 | 31.16 | 31.18 | 3,418,666 | -0.80(-2.49%) |
Jul 01, 2008 | 31.97 | 32.41 | 31.48 | 31.97 | 3,696,747 | -0.24(-0.75%) |
Jun 30, 2008 | 31.49 | 32.37 | 31.49 | 32.22 | 3,405,723 | -0.14(-0.43%) |
Jun 27, 2008 | 31.70 | 32.36 | 31.57 | 32.36 | 5,089,818 | +0.74(+2.35%) |
Jun 26, 2008 | 33.28 | 33.40 | 31.56 | 31.61 | 5,544,316 | -2.11(-6.25%) |
Jun 25, 2008 | 35.29 | 35.36 | 33.07 | 33.72 | 10,367,351 | -4.73(-12.30%) |
Jun 24, 2008 | 38.93 | 38.99 | 38.09 | 38.45 | 1,283,936 | -0.50(-1.29%) |
Jun 23, 2008 | 38.89 | 39.06 | 38.56 | 38.95 | 1,304,041 | +0.15(+0.38%) |
Jun 20, 2008 | 39.35 | 39.43 | 38.57 | 38.80 | 2,250,019 | -0.71(-1.81%) |
Jun 19, 2008 | 39.44 | 39.72 | 39.09 | 39.52 | 2,226,486 | -0.10(-0.24%) |
Jun 18, 2008 | 39.71 | 40.30 | 39.61 | 39.61 | 1,827,982 | -0.62(-1.54%) |
Jun 17, 2008 | 41.34 | 41.34 | 40.23 | 40.23 | 1,547,212 | -0.75(-1.83%) |
Jun 16, 2008 | 39.72 | 41.27 | 39.48 | 40.98 | 2,708,687 | +1.08(+2.71%) |
Jun 13, 2008 | 38.99 | 39.91 | 38.99 | 39.90 | 1,432,149 | +1.27(+3.30%) |
Jun 12, 2008 | 39.04 | 39.49 | 38.38 | 38.63 | 2,570,109 | -0.08(-0.21%) |
Jun 11, 2008 | 39.58 | 39.76 | 38.68 | 38.71 | 1,770,103 | -1.10(-2.78%) |
Jun 10, 2008 | 39.78 | 40.29 | 39.36 | 39.81 | 1,572,429 | +0.18(+0.45%) |
Jun 09, 2008 | 39.87 | 40.10 | 39.24 | 39.63 | 2,273,985 | -0.07(-0.19%) |
Jun 06, 2008 | 41.34 | 41.43 | 39.71 | 39.71 | 2,583,091 | -2.22(-5.31%) |
Jun 05, 2008 | 41.00 | 41.93 | 40.89 | 41.93 | 2,079,572 | +1.01(+2.47%) |
Jun 04, 2008 | 41.12 | 41.37 | 40.70 | 40.92 | 2,680,854 | -0.23(-0.56%) |
Jun 03, 2008 | 42.07 | 42.25 | 40.81 | 41.15 | 3,106,913 | -0.88(-2.09%) |