Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.79 | 38.22 | 37.40 | 37.53 | 0 | -0.43(-1.13%) |
Aug 28, 2008 | 37.81 | 38.13 | 37.72 | 37.96 | 1,673,327 | +0.31(+0.82%) |
Aug 27, 2008 | 37.54 | 37.72 | 37.23 | 37.66 | 2,014,771 | +0.11(+0.29%) |
Aug 26, 2008 | 37.53 | 37.77 | 37.34 | 37.55 | 1,344,502 | -0.11(-0.29%) |
Aug 25, 2008 | 38.37 | 38.39 | 37.57 | 37.66 | 1,720,422 | -0.78(-2.02%) |
Aug 22, 2008 | 37.98 | 38.48 | 37.74 | 38.43 | 0 | +0.58(+1.53%) |
Aug 21, 2008 | 37.10 | 37.98 | 37.10 | 37.85 | 1,868,929 | +0.26(+0.69%) |
Aug 20, 2008 | 37.91 | 37.92 | 37.30 | 37.59 | 2,106,460 | -0.42(-1.10%) |
Aug 19, 2008 | 37.94 | 38.25 | 37.70 | 38.01 | 2,146,641 | -0.19(-0.50%) |
Aug 18, 2008 | 38.32 | 38.51 | 37.95 | 38.20 | 3,301,539 | -0.12(-0.30%) |
Aug 15, 2008 | 38.05 | 38.33 | 37.92 | 38.32 | 0 | +0.39(+1.03%) |
Aug 14, 2008 | 36.65 | 38.02 | 36.59 | 37.93 | 3,783,081 | +1.03(+2.79%) |
Aug 13, 2008 | 36.65 | 37.42 | 36.53 | 36.90 | 4,742,265 | +0.24(+0.65%) |
Aug 12, 2008 | 36.86 | 37.00 | 36.50 | 36.66 | 2,252,080 | -0.27(-0.74%) |
Aug 11, 2008 | 36.60 | 36.93 | 35.86 | 36.93 | 4,254,054 | +0.21(+0.58%) |
Aug 08, 2008 | 36.44 | 37.90 | 36.25 | 36.72 | 5,979,746 | +0.11(+0.30%) |
Aug 07, 2008 | 35.70 | 37.23 | 35.50 | 36.61 | 12,817,992 | -0.60(-1.61%) |
Aug 06, 2008 | 38.50 | 38.50 | 36.87 | 37.21 | 5,484,634 | -1.25(-3.25%) |
Aug 05, 2008 | 37.36 | 38.54 | 37.19 | 38.46 | 3,799,709 | +1.40(+3.78%) |
Aug 04, 2008 | 36.44 | 37.23 | 36.30 | 37.06 | 2,102,216 | +0.62(+1.70%) |
Aug 01, 2008 | 36.53 | 37.10 | 36.31 | 36.44 | 3,037,843 | -0.24(-0.65%) |
Jul 31, 2008 | 35.57 | 36.77 | 35.57 | 36.68 | 3,451,618 | +0.84(+2.34%) |
Jul 30, 2008 | 35.50 | 36.20 | 35.15 | 35.84 | 2,643,157 | -0.05(-0.15%) |
Jul 29, 2008 | 35.89 | 36.09 | 35.58 | 35.89 | 1,921,212 | +0.27(+0.75%) |
Jul 28, 2008 | 36.51 | 36.51 | 35.63 | 35.63 | 2,141,272 | -0.89(-2.43%) |
Jul 25, 2008 | 36.99 | 37.32 | 36.31 | 36.52 | 1,720,302 | -0.53(-1.44%) |
Jul 24, 2008 | 35.94 | 37.51 | 35.57 | 37.05 | 4,439,675 | +1.39(+3.91%) |
Jul 23, 2008 | 36.28 | 36.28 | 35.28 | 35.66 | 2,691,326 | -0.40(-1.12%) |
Jul 22, 2008 | 35.38 | 36.12 | 35.38 | 36.06 | 3,017,125 | +0.33(+0.92%) |
Jul 21, 2008 | 35.98 | 36.22 | 35.55 | 35.73 | 2,028,765 | -0.31(-0.85%) |
Jul 18, 2008 | 36.12 | 36.12 | 35.42 | 36.04 | 3,232,372 | +0.09(+0.25%) |
Jul 17, 2008 | 35.69 | 36.15 | 35.27 | 35.95 | 1,958,548 | +0.25(+0.71%) |
Jul 16, 2008 | 35.04 | 35.77 | 34.88 | 35.70 | 2,079,992 | +0.56(+1.59%) |
Jul 15, 2008 | 34.54 | 35.31 | 34.10 | 35.14 | 3,253,502 | +0.36(+1.04%) |
Jul 14, 2008 | 35.51 | 35.51 | 34.76 | 34.78 | 2,219,084 | -0.38(-1.09%) |
Jul 11, 2008 | 35.10 | 35.48 | 34.89 | 35.16 | 2,335,465 | -0.36(-1.02%) |
Jul 10, 2008 | 35.56 | 36.16 | 35.10 | 35.52 | 1,728,203 | -0.11(-0.31%) |
Jul 09, 2008 | 35.46 | 36.62 | 35.36 | 35.63 | 3,216,662 | +0.33(+0.95%) |
Jul 08, 2008 | 34.47 | 35.49 | 34.47 | 35.29 | 3,677,403 | +0.72(+2.09%) |
Jul 07, 2008 | 34.78 | 34.95 | 34.38 | 34.57 | 3,547,922 | +0.00(+0.00%) |
Jul 04, 2008 | 34.99 | 35.12 | 34.41 | 34.57 | 1,320,092 | +0.00(+0.00%) |
Jul 03, 2008 | 34.99 | 35.12 | 34.41 | 34.57 | 1,320,092 | -0.06(-0.18%) |
Jul 02, 2008 | 34.53 | 35.05 | 34.53 | 34.63 | 2,684,498 | -0.12(-0.33%) |
Jul 01, 2008 | 34.84 | 35.12 | 34.54 | 34.75 | 3,449,073 | -0.46(-1.32%) |
Jun 30, 2008 | 34.47 | 35.67 | 34.47 | 35.21 | 2,951,402 | +0.65(+1.88%) |
Jun 27, 2008 | 34.64 | 34.86 | 34.39 | 34.56 | 3,806,455 | -0.08(-0.22%) |
Jun 26, 2008 | 35.14 | 35.44 | 34.60 | 34.64 | 2,772,768 | -0.94(-2.65%) |
Jun 25, 2008 | 35.03 | 35.89 | 34.89 | 35.58 | 2,393,505 | +0.69(+1.98%) |
Jun 24, 2008 | 35.01 | 35.12 | 34.18 | 34.89 | 2,385,196 | -0.20(-0.56%) |
Jun 23, 2008 | 35.55 | 35.83 | 35.06 | 35.09 | 2,268,313 | -0.18(-0.50%) |
Jun 20, 2008 | 35.81 | 35.89 | 35.15 | 35.27 | 3,748,151 | -0.55(-1.54%) |
Jun 19, 2008 | 35.68 | 36.14 | 35.57 | 35.82 | 2,134,401 | -0.02(-0.06%) |
Jun 18, 2008 | 36.61 | 36.75 | 35.77 | 35.84 | 2,772,796 | -0.90(-2.45%) |
Jun 17, 2008 | 37.17 | 37.55 | 36.71 | 36.74 | 1,975,828 | -0.31(-0.85%) |
Jun 16, 2008 | 37.06 | 37.23 | 36.58 | 37.06 | 1,446,650 | -0.31(-0.84%) |
Jun 13, 2008 | 36.90 | 37.42 | 36.58 | 37.37 | 2,307,577 | +0.74(+2.03%) |
Jun 12, 2008 | 36.52 | 36.78 | 36.29 | 36.63 | 1,984,076 | +0.35(+0.96%) |
Jun 11, 2008 | 36.84 | 36.95 | 36.22 | 36.28 | 2,654,406 | -0.84(-2.26%) |
Jun 10, 2008 | 37.28 | 37.80 | 37.10 | 37.12 | 3,016,447 | -0.74(-1.97%) |
Jun 09, 2008 | 38.47 | 38.67 | 37.66 | 37.86 | 2,488,252 | -0.35(-0.93%) |
Jun 06, 2008 | 38.91 | 38.97 | 37.80 | 38.22 | 3,511,322 | -0.91(-2.32%) |
Jun 05, 2008 | 38.35 | 39.15 | 38.24 | 39.12 | 2,427,479 | +0.68(+1.78%) |
Jun 04, 2008 | 37.85 | 38.60 | 37.73 | 38.44 | 2,218,474 | +0.44(+1.17%) |
Jun 03, 2008 | 38.19 | 38.27 | 37.77 | 38.00 | 2,364,446 | -0.08(-0.20%) |