Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.40 | 37.48 | 36.63 | 36.95 | 2,265,690 | -0.20(-0.54%) |
Aug 28, 2008 | 38.00 | 38.00 | 36.28 | 37.15 | 2,990,139 | +0.13(+0.35%) |
Aug 27, 2008 | 36.80 | 37.19 | 36.44 | 37.02 | 2,375,493 | +1.02(+2.83%) |
Aug 26, 2008 | 35.90 | 36.58 | 35.86 | 36.00 | 2,164,788 | -0.08(-0.22%) |
Aug 25, 2008 | 36.20 | 36.98 | 35.73 | 36.08 | 2,277,149 | -0.23(-0.63%) |
Aug 22, 2008 | 36.85 | 36.99 | 35.93 | 36.31 | 2,823,072 | -1.19(-3.17%) |
Aug 21, 2008 | 37.45 | 38.16 | 37.35 | 37.50 | 4,615,885 | +1.80(+5.04%) |
Aug 20, 2008 | 35.90 | 36.65 | 35.20 | 35.70 | 4,337,933 | +0.18(+0.51%) |
Aug 19, 2008 | 34.65 | 36.30 | 34.49 | 35.52 | 4,956,424 | +0.46(+1.31%) |
Aug 18, 2008 | 35.09 | 35.38 | 34.50 | 35.06 | 3,532,226 | +1.12(+3.30%) |
Aug 15, 2008 | 34.86 | 34.93 | 33.76 | 33.94 | 4,650,017 | -1.71(-4.80%) |
Aug 14, 2008 | 36.75 | 37.31 | 35.65 | 35.65 | 3,138,768 | -1.95(-5.19%) |
Aug 13, 2008 | 36.10 | 37.75 | 35.92 | 37.60 | 7,762,239 | +2.03(+5.71%) |
Aug 12, 2008 | 35.39 | 35.93 | 34.57 | 35.57 | 4,772,925 | +0.57(+1.63%) |
Aug 11, 2008 | 37.40 | 37.53 | 34.46 | 35.00 | 7,589,534 | -2.40(-6.42%) |
Aug 08, 2008 | 37.70 | 37.95 | 36.96 | 37.40 | 3,998,429 | -0.91(-2.38%) |
Aug 07, 2008 | 39.00 | 39.18 | 37.76 | 38.31 | 4,729,589 | -0.39(-1.01%) |
Aug 06, 2008 | 39.45 | 40.14 | 38.64 | 38.70 | 4,207,299 | +0.30(+0.78%) |
Aug 05, 2008 | 40.25 | 40.37 | 38.40 | 38.40 | 4,733,579 | -3.17(-7.63%) |
Aug 04, 2008 | 43.47 | 44.83 | 41.07 | 41.57 | 4,323,351 | +0.00(+0.00%) |
Aug 01, 2008 | 43.47 | 44.83 | 41.07 | 41.57 | 4,323,351 | -1.79(-4.13%) |
Jul 31, 2008 | 44.30 | 45.05 | 43.06 | 43.36 | 3,298,519 | +0.00(+0.00%) |
Jul 30, 2008 | 42.58 | 43.38 | 40.28 | 43.36 | 6,266,561 | -0.14(-0.32%) |
Jul 29, 2008 | 45.44 | 45.44 | 43.06 | 43.50 | 2,331,162 | -1.94(-4.27%) |
Jul 28, 2008 | 44.69 | 46.18 | 44.10 | 45.44 | 2,758,254 | +0.75(+1.68%) |
Jul 25, 2008 | 44.85 | 45.17 | 43.26 | 44.69 | 2,420,844 | +0.25(+0.56%) |
Jul 24, 2008 | 44.30 | 45.25 | 43.64 | 44.44 | 4,477,563 | +0.14(+0.32%) |
Jul 23, 2008 | 47.80 | 48.17 | 44.09 | 44.30 | 5,826,035 | -3.82(-7.94%) |
Jul 22, 2008 | 49.10 | 49.80 | 47.77 | 48.12 | 3,679,350 | -0.23(-0.48%) |
Jul 21, 2008 | 48.01 | 48.49 | 47.01 | 48.35 | 2,482,966 | +0.65(+1.36%) |
Jul 18, 2008 | 47.80 | 48.30 | 47.19 | 47.70 | 2,903,846 | -0.21(-0.44%) |
Jul 17, 2008 | 48.22 | 49.41 | 47.13 | 47.91 | 4,318,583 | -0.59(-1.22%) |
Jul 16, 2008 | 49.94 | 50.54 | 48.03 | 48.50 | 2,943,251 | -1.44(-2.88%) |
Jul 15, 2008 | 51.15 | 52.47 | 48.59 | 49.94 | 5,709,653 | -0.49(-0.97%) |
Jul 14, 2008 | 49.50 | 50.83 | 49.08 | 50.43 | 3,867,135 | +0.43(+0.86%) |
Jul 11, 2008 | 48.92 | 50.13 | 48.75 | 50.00 | 7,397,236 | +2.81(+5.95%) |
Jul 10, 2008 | 46.00 | 48.05 | 45.80 | 47.19 | 3,250,623 | +2.03(+4.50%) |
Jul 09, 2008 | 45.40 | 46.93 | 45.08 | 45.16 | 2,723,902 | -0.09(-0.20%) |
Jul 08, 2008 | 44.85 | 45.63 | 44.40 | 45.25 | 2,894,129 | +0.19(+0.42%) |
Jul 07, 2008 | 44.71 | 45.94 | 44.71 | 45.06 | 3,734,467 | -0.79(-1.72%) |
Jul 04, 2008 | 45.81 | 46.15 | 45.50 | 45.85 | 744,670 | -0.43(-0.93%) |
Jul 03, 2008 | 45.01 | 46.39 | 44.47 | 46.28 | 2,539,965 | +0.52(+1.14%) |
Jul 02, 2008 | 46.42 | 47.01 | 45.44 | 45.76 | 3,578,602 | -0.85(-1.82%) |
Jul 01, 2008 | 45.94 | 46.71 | 44.99 | 46.61 | 3,844,657 | +0.00(+0.00%) |
Jun 30, 2008 | 45.94 | 46.71 | 44.99 | 46.61 | 3,844,657 | +0.87(+1.90%) |
Jun 27, 2008 | 44.00 | 46.31 | 43.96 | 45.74 | 5,257,939 | +2.28(+5.25%) |
Jun 26, 2008 | 42.00 | 43.81 | 41.84 | 43.46 | 5,948,808 | +2.65(+6.49%) |
Jun 25, 2008 | 41.00 | 41.58 | 39.95 | 40.81 | 4,011,452 | -0.64(-1.54%) |
Jun 24, 2008 | 41.70 | 42.36 | 41.25 | 41.45 | 2,647,107 | -0.26(-0.62%) |
Jun 23, 2008 | 40.34 | 41.81 | 40.00 | 41.71 | 2,455,270 | +0.75(+1.83%) |
Jun 20, 2008 | 40.80 | 42.05 | 40.65 | 40.96 | 7,490,415 | +0.26(+0.64%) |
Jun 19, 2008 | 41.70 | 42.04 | 40.57 | 40.70 | 3,231,552 | -0.32(-0.78%) |
Jun 18, 2008 | 40.95 | 41.34 | 40.43 | 41.02 | 3,002,936 | +0.38(+0.94%) |
Jun 17, 2008 | 40.10 | 41.08 | 40.06 | 40.64 | 1,575,413 | +0.29(+0.72%) |
Jun 16, 2008 | 40.60 | 41.27 | 40.30 | 40.35 | 1,986,482 | +0.71(+1.79%) |
Jun 13, 2008 | 39.20 | 39.92 | 39.10 | 39.64 | 1,706,320 | +0.25(+0.63%) |
Jun 12, 2008 | 39.65 | 39.78 | 38.77 | 39.39 | 2,416,337 | -1.11(-2.74%) |
Jun 11, 2008 | 41.00 | 41.00 | 39.93 | 40.50 | 2,422,862 | +0.39(+0.97%) |
Jun 10, 2008 | 42.10 | 42.30 | 39.77 | 40.11 | 4,536,959 | -2.81(-6.55%) |
Jun 09, 2008 | 42.98 | 43.49 | 42.57 | 42.92 | 2,317,925 | +0.02(+0.05%) |
Jun 06, 2008 | 42.17 | 43.18 | 41.75 | 42.90 | 3,638,562 | +1.73(+4.20%) |
Jun 05, 2008 | 39.66 | 41.28 | 39.36 | 41.17 | 2,798,966 | +1.51(+3.81%) |
Jun 04, 2008 | 40.21 | 40.41 | 39.54 | 39.66 | 1,731,581 | -0.50(-1.25%) |
Jun 03, 2008 | 40.00 | 41.11 | 39.79 | 40.16 | 2,761,450 | -0.24(-0.59%) |