Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.38 | 32.50 | 32.01 | 32.13 | 5,762,279 | -0.27(-0.83%) |
Aug 28, 2008 | 32.33 | 32.70 | 32.12 | 32.40 | 8,067,737 | +0.32(+1.00%) |
Aug 27, 2008 | 31.85 | 32.38 | 31.42 | 32.08 | 6,314,790 | +0.47(+1.49%) |
Aug 26, 2008 | 31.34 | 31.74 | 31.09 | 31.61 | 5,636,787 | +0.19(+0.60%) |
Aug 25, 2008 | 31.81 | 32.29 | 31.25 | 31.42 | 8,877,369 | -0.86(-2.66%) |
Aug 22, 2008 | 32.28 | 32.31 | 31.47 | 32.28 | 7,689,324 | +0.14(+0.44%) |
Aug 21, 2008 | 31.76 | 32.37 | 31.33 | 32.14 | 7,655,029 | +0.43(+1.36%) |
Aug 20, 2008 | 31.36 | 31.79 | 30.85 | 31.71 | 9,636,645 | +0.60(+1.93%) |
Aug 19, 2008 | 30.95 | 31.62 | 30.82 | 31.11 | 9,186,214 | +0.00(+0.00%) |
Aug 18, 2008 | 32.07 | 32.38 | 30.90 | 31.11 | 9,097,123 | -0.70(-2.20%) |
Aug 15, 2008 | 31.87 | 32.14 | 31.28 | 31.81 | 9,138,453 | -0.05(-0.16%) |
Aug 14, 2008 | 32.02 | 32.48 | 31.65 | 31.86 | 10,743,447 | -0.39(-1.21%) |
Aug 13, 2008 | 30.90 | 32.49 | 30.80 | 32.25 | 14,131,845 | +1.29(+4.17%) |
Aug 12, 2008 | 31.29 | 31.81 | 30.84 | 30.96 | 12,259,868 | -0.27(-0.86%) |
Aug 11, 2008 | 31.74 | 31.74 | 30.73 | 31.23 | 12,175,237 | -0.53(-1.67%) |
Aug 08, 2008 | 31.80 | 32.01 | 30.65 | 31.76 | 11,710,481 | -0.04(-0.13%) |
Aug 07, 2008 | 32.01 | 32.42 | 31.69 | 31.80 | 7,748,574 | -0.37(-1.15%) |
Aug 06, 2008 | 31.93 | 32.73 | 31.69 | 32.17 | 10,758,513 | +0.34(+1.07%) |
Aug 05, 2008 | 31.31 | 32.03 | 30.69 | 31.83 | 14,390,401 | +0.79(+2.55%) |
Aug 04, 2008 | 32.16 | 32.16 | 30.74 | 31.04 | 13,090,825 | -1.10(-3.42%) |
Aug 01, 2008 | 33.75 | 33.75 | 32.01 | 32.14 | 13,428,746 | -1.61(-4.77%) |
Jul 31, 2008 | 34.78 | 34.80 | 33.61 | 33.75 | 10,824,152 | -1.09(-3.13%) |
Jul 30, 2008 | 32.68 | 34.84 | 32.68 | 34.84 | 14,671,956 | +1.48(+4.44%) |
Jul 29, 2008 | 32.89 | 33.48 | 32.81 | 33.36 | 12,444,735 | +0.70(+2.14%) |
Jul 28, 2008 | 31.74 | 33.27 | 31.52 | 32.66 | 19,571,892 | +0.85(+2.67%) |
Jul 25, 2008 | 31.45 | 32.39 | 31.28 | 31.81 | 9,750,915 | +0.53(+1.69%) |
Jul 24, 2008 | 32.81 | 32.96 | 31.20 | 31.28 | 13,799,078 | -1.45(-4.43%) |
Jul 23, 2008 | 33.82 | 33.82 | 32.49 | 32.73 | 12,252,704 | -1.15(-3.39%) |
Jul 22, 2008 | 34.14 | 34.15 | 32.98 | 33.88 | 11,269,396 | -0.08(-0.24%) |
Jul 21, 2008 | 34.17 | 34.17 | 33.25 | 33.96 | 11,619,591 | +0.15(+0.44%) |
Jul 18, 2008 | 33.70 | 34.36 | 33.06 | 33.81 | 15,360,389 | +0.07(+0.21%) |
Jul 17, 2008 | 34.47 | 34.71 | 32.49 | 33.74 | 20,063,276 | -1.04(-2.99%) |
Jul 16, 2008 | 34.84 | 34.90 | 33.44 | 34.78 | 16,071,913 | +0.27(+0.78%) |
Jul 15, 2008 | 34.72 | 35.31 | 34.00 | 34.51 | 18,770,708 | -0.43(-1.23%) |
Jul 14, 2008 | 35.49 | 35.66 | 34.44 | 34.94 | 16,724,120 | +0.30(+0.87%) |
Jul 11, 2008 | 34.23 | 35.23 | 33.75 | 34.64 | 20,187,816 | +0.04(+0.12%) |
Jul 10, 2008 | 32.33 | 34.96 | 32.26 | 34.60 | 28,759,608 | +3.06(+9.70%) |
Jul 09, 2008 | 33.99 | 34.10 | 31.49 | 31.54 | 23,881,392 | -0.79(-2.44%) |
Jul 08, 2008 | 33.54 | 33.54 | 31.02 | 32.33 | 22,554,730 | -1.06(-3.17%) |
Jul 07, 2008 | 33.17 | 34.54 | 32.66 | 33.39 | 19,298,376 | +0.61(+1.86%) |
Jul 04, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.00(+0.00%) |
Jul 03, 2008 | 32.32 | 33.05 | 31.64 | 32.78 | 11,574,866 | +0.67(+2.09%) |
Jul 02, 2008 | 34.76 | 34.76 | 32.06 | 32.11 | 19,990,228 | -2.33(-6.77%) |
Jul 01, 2008 | 35.28 | 35.52 | 33.40 | 34.44 | 21,865,108 | -1.18(-3.31%) |
Jun 30, 2008 | 35.50 | 36.23 | 35.36 | 35.62 | 12,037,916 | +0.24(+0.68%) |
Jun 27, 2008 | 35.30 | 35.83 | 34.88 | 35.38 | 14,929,194 | +0.08(+0.23%) |
Jun 26, 2008 | 36.59 | 36.75 | 35.20 | 35.30 | 14,714,390 | -1.64(-4.44%) |
Jun 25, 2008 | 37.25 | 37.32 | 36.10 | 36.94 | 13,207,106 | +0.05(+0.14%) |
Jun 24, 2008 | 37.60 | 38.00 | 36.76 | 36.89 | 11,060,154 | -0.82(-2.17%) |
Jun 23, 2008 | 37.49 | 37.96 | 36.96 | 37.71 | 10,050,344 | +0.37(+0.99%) |
Jun 20, 2008 | 38.73 | 38.94 | 37.22 | 37.34 | 17,507,348 | -1.78(-4.55%) |
Jun 19, 2008 | 39.16 | 39.79 | 38.64 | 39.12 | 7,518,907 | +0.02(+0.05%) |
Jun 18, 2008 | 39.12 | 39.63 | 38.59 | 39.10 | 8,699,082 | -0.35(-0.89%) |
Jun 17, 2008 | 39.73 | 40.28 | 39.34 | 39.45 | 9,917,810 | -0.25(-0.63%) |
Jun 16, 2008 | 39.69 | 40.22 | 39.29 | 39.70 | 9,354,966 | +0.24(+0.61%) |
Jun 13, 2008 | 38.12 | 39.75 | 37.89 | 39.46 | 11,592,971 | +1.72(+4.56%) |
Jun 12, 2008 | 39.26 | 40.21 | 37.50 | 37.74 | 16,031,340 | -1.58(-4.02%) |
Jun 11, 2008 | 41.52 | 41.75 | 39.16 | 39.32 | 23,468,260 | -3.40(-7.96%) |
Jun 10, 2008 | 43.89 | 44.24 | 41.46 | 42.72 | 27,099,980 | +0.55(+1.30%) |
Jun 09, 2008 | 40.28 | 42.31 | 39.73 | 42.17 | 17,796,436 | +2.95(+7.52%) |
Jun 06, 2008 | 39.77 | 40.49 | 39.04 | 39.22 | 12,045,092 | -0.86(-2.15%) |
Jun 05, 2008 | 39.08 | 40.14 | 38.62 | 40.08 | 9,600,433 | +1.18(+3.03%) |
Jun 04, 2008 | 39.50 | 40.00 | 38.76 | 38.90 | 9,217,543 | -0.70(-1.77%) |
Jun 03, 2008 | 40.31 | 41.02 | 39.25 | 39.60 | 9,458,860 | -1.03(-2.54%) |