Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.27 | 31.40 | 30.79 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,694,561 | +1.03(+3.41%) |
Aug 27, 2008 | 30.37 | 30.48 | 30.01 | 30.31 | 7,475,224 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,549,560 | -0.69(-2.23%) |
Aug 25, 2008 | 31.57 | 31.74 | 31.00 | 31.08 | 5,414,713 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.95 | 31.28 | 31.90 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.89 | 31.45 | 30.72 | 31.22 | 5,954,595 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.26 | 30.77 | 31.06 | 5,535,227 | -0.14(-0.46%) |
Aug 19, 2008 | 31.95 | 31.95 | 30.91 | 31.21 | 6,713,173 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.90 | 32.09 | 4,251,230 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.22 | 32.60 | 31.68 | 32.17 | 6,287,703 | -0.23(-0.71%) |
Aug 13, 2008 | 32.22 | 32.75 | 31.74 | 32.40 | 5,581,421 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,978 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.08 | 32.27 | 32.58 | 5,157,784 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,008,515 | +0.39(+1.22%) |
Aug 07, 2008 | 31.97 | 32.50 | 31.66 | 31.93 | 5,668,100 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,640,529 | +0.90(+2.85%) |
Aug 05, 2008 | 31.64 | 32.23 | 30.67 | 31.40 | 10,894,369 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,672,451 | -0.38(-1.20%) |
Aug 01, 2008 | 32.28 | 32.48 | 31.55 | 31.91 | 9,309,858 | -0.19(-0.60%) |
Jul 31, 2008 | 33.06 | 33.42 | 32.01 | 32.10 | 9,087,368 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.91 | 33.08 | 33.58 | 5,584,771 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,557,027 | +0.82(+2.53%) |
Jul 28, 2008 | 32.80 | 32.80 | 32.24 | 32.27 | 4,679,070 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.84 | 4,750,857 | +0.27(+0.83%) |
Jul 24, 2008 | 33.13 | 33.38 | 32.48 | 32.57 | 4,729,697 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,821 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,037,297 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.35 | 3,896,118 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,956,142 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.79 | 32.22 | 33.36 | 10,326,766 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.24 | 9,002,891 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.35 | 31.92 | 10,317,210 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,349,388 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,836,569 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,857 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.34 | 7,391,041 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.93 | 32.60 | 8,544,240 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.86 | 31.80 | 32.30 | 7,228,285 | +0.18(+0.57%) |
Jul 04, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.00(+0.00%) |
Jul 03, 2008 | 31.70 | 32.50 | 31.65 | 32.12 | 4,813,013 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,514,118 | -1.20(-3.64%) |
Jul 01, 2008 | 32.28 | 32.99 | 31.90 | 32.93 | 11,291,283 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.59 | 9,758,036 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,598,679 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.33 | 32.23 | 32.25 | 8,951,059 | -1.42(-4.21%) |
Jun 25, 2008 | 33.69 | 34.00 | 33.29 | 33.67 | 9,796,435 | +0.07(+0.22%) |
Jun 24, 2008 | 34.43 | 34.62 | 33.45 | 33.60 | 12,761,005 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.91 | 35.35 | 5,477,605 | -0.18(-0.52%) |
Jun 20, 2008 | 35.69 | 36.11 | 35.25 | 35.53 | 8,004,825 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.57 | 35.93 | 6,488,908 | +0.28(+0.78%) |
Jun 18, 2008 | 36.25 | 36.61 | 35.57 | 35.65 | 8,617,777 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.17 | 36.38 | 36.45 | 4,143,526 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.18 | 36.68 | 36.93 | 4,773,414 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,247,074 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,083,576 | -0.38(-1.06%) |
Jun 11, 2008 | 37.04 | 37.04 | 35.99 | 36.03 | 6,861,393 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.54 | 37.06 | 3,901,789 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.41 | 36.79 | 37.08 | 5,697,627 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,761,063 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.37 | 37.54 | 38.36 | 4,608,622 | +0.67(+1.77%) |
Jun 04, 2008 | 37.60 | 38.10 | 37.40 | 37.70 | 3,733,358 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.14 | 37.34 | 37.67 | 4,906,990 | -0.24(-0.63%) |