Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 36.41 | 36.48 | 36.21 | 36.31 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 36.13 | 36.41 | 35.95 | 36.30 | 3,875,119 | +0.47(+1.30%) |
Aug 27, 2008 | 35.57 | 35.98 | 35.44 | 35.83 | 2,668,910 | +0.28(+0.78%) |
Aug 26, 2008 | 35.56 | 35.67 | 35.28 | 35.55 | 2,026,179 | +0.06(+0.16%) |
Aug 25, 2008 | 35.43 | 35.98 | 35.40 | 35.50 | 2,748,270 | +0.14(+0.40%) |
Aug 22, 2008 | 35.35 | 35.64 | 35.31 | 35.36 | 0 | +0.21(+0.60%) |
Aug 21, 2008 | 34.76 | 35.32 | 34.73 | 35.14 | 3,027,931 | -0.55(-1.54%) |
Aug 20, 2008 | 35.37 | 35.76 | 35.28 | 35.69 | 3,505,455 | +0.04(+0.10%) |
Aug 19, 2008 | 35.54 | 35.76 | 35.34 | 35.66 | 5,790,619 | -0.93(-2.55%) |
Aug 18, 2008 | 36.79 | 36.99 | 36.54 | 36.59 | 3,703,528 | -0.29(-0.79%) |
Aug 15, 2008 | 36.51 | 36.90 | 36.49 | 36.88 | 0 | -0.25(-0.68%) |
Aug 14, 2008 | 36.54 | 37.34 | 36.54 | 37.13 | 3,392,983 | +0.04(+0.11%) |
Aug 13, 2008 | 36.91 | 37.09 | 36.49 | 37.09 | 5,885,508 | -0.67(-1.78%) |
Aug 12, 2008 | 38.03 | 38.10 | 37.44 | 37.76 | 4,340,931 | -0.38(-1.00%) |
Aug 11, 2008 | 37.96 | 38.36 | 37.79 | 38.15 | 6,182,624 | +0.09(+0.23%) |
Aug 08, 2008 | 37.44 | 38.20 | 37.41 | 38.06 | 3,285,637 | +0.28(+0.74%) |
Aug 07, 2008 | 37.79 | 37.93 | 37.54 | 37.78 | 5,515,253 | -0.47(-1.22%) |
Aug 06, 2008 | 38.29 | 38.46 | 38.12 | 38.24 | 2,353,680 | -0.51(-1.31%) |
Aug 05, 2008 | 38.31 | 38.90 | 38.15 | 38.75 | 5,451,300 | +1.17(+3.12%) |
Aug 04, 2008 | 37.53 | 37.93 | 37.26 | 37.58 | 4,516,502 | -0.71(-1.86%) |
Aug 01, 2008 | 38.40 | 38.55 | 37.63 | 38.29 | 5,858,232 | +0.23(+0.59%) |
Jul 31, 2008 | 38.21 | 38.65 | 38.00 | 38.06 | 3,639,733 | -0.70(-1.80%) |
Jul 30, 2008 | 38.54 | 39.00 | 38.13 | 38.76 | 7,875,151 | +0.78(+2.07%) |
Jul 29, 2008 | 37.98 | 38.07 | 37.08 | 37.98 | 5,410,293 | +0.42(+1.13%) |
Jul 28, 2008 | 38.06 | 38.19 | 37.30 | 37.55 | 3,630,022 | -0.35(-0.91%) |
Jul 25, 2008 | 37.88 | 38.41 | 37.61 | 37.90 | 5,348,880 | +0.19(+0.50%) |
Jul 24, 2008 | 38.81 | 38.81 | 37.69 | 37.71 | 5,030,455 | -0.90(-2.33%) |
Jul 23, 2008 | 38.52 | 38.88 | 38.01 | 38.61 | 9,546,602 | +0.64(+1.69%) |
Jul 22, 2008 | 36.77 | 38.09 | 36.67 | 37.97 | 4,190,234 | +0.69(+1.86%) |
Jul 21, 2008 | 37.88 | 37.93 | 37.09 | 37.27 | 8,115,486 | +0.85(+2.34%) |
Jul 18, 2008 | 36.46 | 36.61 | 35.96 | 36.42 | 8,783,978 | +0.78(+2.19%) |
Jul 17, 2008 | 35.87 | 36.02 | 34.95 | 35.64 | 9,548,876 | +0.97(+2.79%) |
Jul 16, 2008 | 32.76 | 34.74 | 32.72 | 34.67 | 12,309,335 | +1.49(+4.49%) |
Jul 15, 2008 | 32.74 | 33.88 | 32.44 | 33.18 | 11,631,947 | -0.60(-1.78%) |
Jul 14, 2008 | 34.64 | 34.67 | 33.66 | 33.78 | 6,863,753 | -0.16(-0.46%) |
Jul 11, 2008 | 34.11 | 34.42 | 33.51 | 33.94 | 9,691,769 | -0.96(-2.76%) |
Jul 10, 2008 | 34.84 | 34.98 | 34.34 | 34.90 | 5,025,105 | +0.12(+0.36%) |
Jul 09, 2008 | 35.54 | 35.69 | 34.69 | 34.78 | 6,166,941 | -0.26(-0.75%) |
Jul 08, 2008 | 34.45 | 35.17 | 34.14 | 35.04 | 8,552,506 | +0.32(+0.92%) |
Jul 07, 2008 | 34.98 | 35.05 | 34.34 | 34.72 | 5,761,947 | -0.32(-0.91%) |
Jul 04, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.00(+0.00%) |
Jul 03, 2008 | 35.06 | 35.29 | 34.60 | 35.04 | 3,277,031 | +0.41(+1.17%) |
Jul 02, 2008 | 35.47 | 35.52 | 34.55 | 34.64 | 5,582,287 | -0.28(-0.81%) |
Jul 01, 2008 | 34.54 | 34.97 | 34.15 | 34.92 | 10,465,545 | -0.47(-1.32%) |
Jun 30, 2008 | 35.77 | 35.97 | 35.32 | 35.38 | 8,013,511 | +0.07(+0.20%) |
Jun 27, 2008 | 36.21 | 36.28 | 34.97 | 35.31 | 8,177,860 | -0.64(-1.78%) |
Jun 26, 2008 | 36.31 | 36.31 | 35.86 | 35.96 | 4,917,069 | -0.77(-2.09%) |
Jun 25, 2008 | 36.82 | 37.07 | 36.67 | 36.72 | 3,066,438 | +0.25(+0.68%) |
Jun 24, 2008 | 36.36 | 36.73 | 36.10 | 36.47 | 4,075,682 | +0.01(+0.03%) |
Jun 23, 2008 | 36.58 | 36.69 | 36.26 | 36.46 | 3,012,671 | +0.03(+0.09%) |
Jun 20, 2008 | 36.36 | 36.59 | 36.18 | 36.43 | 4,756,709 | -0.52(-1.41%) |
Jun 19, 2008 | 36.85 | 37.03 | 36.60 | 36.95 | 3,218,516 | -0.10(-0.27%) |
Jun 18, 2008 | 36.84 | 37.17 | 36.80 | 37.05 | 4,226,001 | -0.20(-0.53%) |
Jun 17, 2008 | 37.72 | 37.74 | 37.20 | 37.25 | 4,879,022 | -0.13(-0.36%) |
Jun 16, 2008 | 37.12 | 37.58 | 37.08 | 37.39 | 2,565,836 | +0.28(+0.75%) |
Jun 13, 2008 | 36.82 | 37.15 | 36.71 | 37.11 | 3,175,153 | +0.01(+0.02%) |
Jun 12, 2008 | 36.62 | 37.26 | 36.62 | 37.10 | 4,683,801 | +0.19(+0.53%) |
Jun 11, 2008 | 37.40 | 37.47 | 36.91 | 36.91 | 5,660,882 | -0.82(-2.18%) |
Jun 10, 2008 | 37.79 | 38.01 | 37.64 | 37.73 | 4,945,384 | -0.16(-0.43%) |
Jun 09, 2008 | 38.39 | 38.39 | 37.60 | 37.89 | 4,191,251 | -0.11(-0.28%) |
Jun 06, 2008 | 38.34 | 38.43 | 37.96 | 37.99 | 3,849,679 | -0.99(-2.54%) |
Jun 05, 2008 | 38.86 | 39.03 | 38.70 | 38.99 | 2,435,865 | +0.48(+1.26%) |
Jun 04, 2008 | 38.30 | 38.89 | 38.30 | 38.50 | 3,312,267 | +0.03(+0.07%) |
Jun 03, 2008 | 38.67 | 38.79 | 38.38 | 38.47 | 4,024,353 | -0.13(-0.33%) |