Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.59 | 37.41 | 36.45 | 37.21 | 3,407,391 | +0.24(+0.65%) |
Aug 28, 2008 | 36.53 | 36.99 | 36.22 | 36.97 | 2,480,463 | +0.65(+1.79%) |
Aug 27, 2008 | 35.34 | 36.32 | 35.34 | 36.32 | 1,890,910 | +0.78(+2.19%) |
Aug 26, 2008 | 35.80 | 36.32 | 35.13 | 35.54 | 3,233,640 | -0.47(-1.30%) |
Aug 25, 2008 | 36.30 | 36.51 | 35.91 | 36.01 | 2,129,329 | -0.53(-1.45%) |
Aug 22, 2008 | 36.00 | 36.71 | 35.84 | 36.54 | 3,422,795 | +0.62(+1.73%) |
Aug 21, 2008 | 34.82 | 36.12 | 34.82 | 35.92 | 4,417,614 | +0.63(+1.78%) |
Aug 20, 2008 | 35.17 | 35.34 | 34.60 | 35.29 | 3,003,444 | +0.12(+0.34%) |
Aug 19, 2008 | 35.95 | 36.37 | 34.95 | 35.17 | 5,133,306 | -1.19(-3.27%) |
Aug 18, 2008 | 37.05 | 37.05 | 36.28 | 36.36 | 2,147,686 | -0.52(-1.40%) |
Aug 15, 2008 | 36.95 | 38.46 | 36.72 | 36.87 | 0 | -0.17(-0.46%) |
Aug 14, 2008 | 37.49 | 37.63 | 36.85 | 37.04 | 5,007,030 | -0.50(-1.32%) |
Aug 13, 2008 | 37.74 | 37.98 | 37.28 | 37.54 | 3,087,879 | -0.54(-1.43%) |
Aug 12, 2008 | 38.65 | 38.76 | 37.74 | 38.08 | 4,913,675 | -0.42(-1.10%) |
Aug 11, 2008 | 38.41 | 39.13 | 37.94 | 38.51 | 5,291,506 | +0.23(+0.61%) |
Aug 08, 2008 | 36.78 | 38.36 | 36.78 | 38.27 | 4,346,429 | +1.25(+3.38%) |
Aug 07, 2008 | 37.28 | 37.61 | 36.78 | 37.02 | 5,989,293 | -0.46(-1.23%) |
Aug 06, 2008 | 37.79 | 38.02 | 37.35 | 37.48 | 3,917,200 | -0.45(-1.19%) |
Aug 05, 2008 | 37.09 | 38.03 | 37.09 | 37.94 | 6,879,851 | +0.98(+2.64%) |
Aug 04, 2008 | 35.74 | 37.28 | 35.74 | 36.96 | 5,485,637 | +0.62(+1.69%) |
Aug 01, 2008 | 36.10 | 36.52 | 35.55 | 36.34 | 6,409,413 | +0.48(+1.34%) |
Jul 31, 2008 | 35.19 | 36.32 | 35.00 | 35.86 | 7,732,996 | +0.28(+0.80%) |
Jul 30, 2008 | 35.66 | 35.83 | 34.61 | 35.58 | 13,077,753 | +1.37(+3.99%) |
Jul 29, 2008 | 34.21 | 34.26 | 33.42 | 34.21 | 9,737,263 | +0.51(+1.51%) |
Jul 28, 2008 | 34.07 | 34.42 | 33.59 | 33.71 | 5,937,504 | -0.43(-1.26%) |
Jul 25, 2008 | 34.70 | 34.71 | 34.02 | 34.14 | 2,801,715 | -0.56(-1.61%) |
Jul 24, 2008 | 34.63 | 35.23 | 34.30 | 34.70 | 4,026,328 | -0.42(-1.21%) |
Jul 23, 2008 | 34.31 | 35.36 | 34.10 | 35.12 | 18,035,036 | +1.10(+3.24%) |
Jul 22, 2008 | 33.63 | 34.04 | 32.70 | 34.02 | 15,149,000 | +0.24(+0.71%) |
Jul 21, 2008 | 33.80 | 35.13 | 33.57 | 33.78 | 9,838,469 | -0.59(-1.71%) |
Jul 18, 2008 | 35.12 | 35.36 | 34.16 | 34.36 | 2,829,069 | -0.30(-0.86%) |
Jul 17, 2008 | 34.18 | 35.74 | 33.90 | 34.66 | 105,233,760 | +1.39(+4.19%) |
Jul 16, 2008 | 32.47 | 33.57 | 31.78 | 33.27 | 29,271,480 | +1.22(+3.82%) |
Jul 15, 2008 | 35.02 | 35.02 | 32.04 | 32.04 | 39,360,956 | -2.77(-7.96%) |
Jul 14, 2008 | 35.35 | 35.60 | 34.69 | 34.82 | 11,014,081 | -0.06(-0.16%) |
Jul 11, 2008 | 35.60 | 35.63 | 34.55 | 34.87 | 19,855,698 | -2.52(-6.73%) |
Jul 10, 2008 | 37.97 | 38.39 | 37.14 | 37.39 | 6,765,615 | -0.42(-1.10%) |
Jul 09, 2008 | 38.01 | 38.90 | 37.63 | 37.81 | 8,129,926 | -1.55(-3.94%) |
Jul 08, 2008 | 39.14 | 39.72 | 38.17 | 39.36 | 6,047,138 | +1.16(+3.04%) |
Jul 07, 2008 | 38.87 | 39.30 | 37.94 | 38.20 | 5,638,807 | -0.59(-1.51%) |
Jul 04, 2008 | 38.90 | 39.09 | 38.42 | 38.78 | 1,626,024 | +0.00(+0.00%) |
Jul 03, 2008 | 38.90 | 39.09 | 38.42 | 38.78 | 1,626,024 | +0.16(+0.40%) |
Jul 02, 2008 | 39.12 | 39.54 | 38.57 | 38.63 | 3,189,690 | -0.40(-1.03%) |
Jul 01, 2008 | 38.73 | 39.33 | 38.37 | 39.03 | 4,007,080 | +0.06(+0.16%) |
Jun 30, 2008 | 39.06 | 39.45 | 38.76 | 38.97 | 3,099,245 | -0.11(-0.27%) |
Jun 27, 2008 | 39.47 | 39.92 | 38.98 | 39.07 | 3,085,194 | -0.35(-0.90%) |
Jun 26, 2008 | 39.91 | 40.32 | 39.32 | 39.43 | 2,972,142 | -1.20(-2.96%) |
Jun 25, 2008 | 40.78 | 41.25 | 40.47 | 40.63 | 3,388,843 | -0.01(-0.03%) |
Jun 24, 2008 | 39.88 | 41.10 | 39.88 | 40.64 | 4,455,446 | +0.71(+1.77%) |
Jun 23, 2008 | 40.54 | 40.67 | 39.81 | 39.94 | 2,737,212 | -0.46(-1.14%) |
Jun 20, 2008 | 41.25 | 41.25 | 40.33 | 40.40 | 4,217,035 | -0.96(-2.33%) |
Jun 19, 2008 | 41.27 | 41.52 | 40.67 | 41.36 | 2,612,166 | -0.06(-0.14%) |
Jun 18, 2008 | 41.49 | 42.11 | 41.20 | 41.42 | 3,243,843 | -0.30(-0.73%) |
Jun 17, 2008 | 42.91 | 42.91 | 41.72 | 41.72 | 2,332,194 | -0.74(-1.75%) |
Jun 16, 2008 | 42.99 | 43.39 | 42.22 | 42.46 | 3,617,819 | -0.50(-1.15%) |
Jun 13, 2008 | 42.82 | 43.08 | 42.00 | 42.96 | 2,512,611 | +0.34(+0.80%) |
Jun 12, 2008 | 42.16 | 42.89 | 42.07 | 42.62 | 2,692,295 | +0.86(+2.07%) |
Jun 11, 2008 | 42.81 | 42.85 | 41.73 | 41.75 | 3,178,531 | -1.26(-2.93%) |
Jun 10, 2008 | 43.33 | 43.60 | 42.60 | 43.01 | 2,704,689 | -0.06(-0.13%) |
Jun 09, 2008 | 43.35 | 43.95 | 42.79 | 43.07 | 2,830,734 | -0.23(-0.54%) |
Jun 06, 2008 | 43.54 | 44.03 | 43.16 | 43.30 | 5,992,399 | -1.03(-2.31%) |
Jun 05, 2008 | 43.48 | 44.36 | 43.41 | 44.33 | 5,273,580 | +1.13(+2.62%) |
Jun 04, 2008 | 42.64 | 43.57 | 42.64 | 43.20 | 4,404,242 | +0.55(+1.29%) |
Jun 03, 2008 | 42.26 | 42.91 | 42.15 | 42.65 | 3,149,370 | +0.50(+1.17%) |