Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.25 | 35.83 | 35.00 | 35.62 | 1,782,660 | +0.05(+0.14%) |
Aug 28, 2008 | 34.97 | 35.61 | 34.55 | 35.57 | 2,078,523 | +0.86(+2.48%) |
Aug 27, 2008 | 34.54 | 34.97 | 34.04 | 34.71 | 1,265,002 | +0.26(+0.75%) |
Aug 26, 2008 | 34.11 | 34.60 | 33.73 | 34.45 | 1,658,099 | +0.15(+0.44%) |
Aug 25, 2008 | 35.30 | 35.31 | 34.02 | 34.30 | 2,244,912 | -1.31(-3.68%) |
Aug 22, 2008 | 34.76 | 35.70 | 34.62 | 35.61 | 2,518,520 | +1.18(+3.43%) |
Aug 21, 2008 | 33.99 | 34.70 | 33.92 | 34.43 | 2,105,049 | +0.05(+0.15%) |
Aug 20, 2008 | 34.16 | 34.71 | 33.77 | 34.38 | 2,478,087 | +0.22(+0.64%) |
Aug 19, 2008 | 34.74 | 34.77 | 33.43 | 34.16 | 2,971,513 | -0.79(-2.26%) |
Aug 18, 2008 | 35.80 | 36.08 | 34.60 | 34.95 | 3,042,170 | -0.69(-1.94%) |
Aug 15, 2008 | 35.72 | 36.53 | 35.31 | 35.64 | 4,874,326 | +0.24(+0.68%) |
Aug 14, 2008 | 34.85 | 36.44 | 31.30 | 35.40 | 9,343,375 | +1.35(+3.96%) |
Aug 13, 2008 | 33.85 | 34.59 | 32.45 | 34.05 | 4,736,613 | -0.10(-0.29%) |
Aug 12, 2008 | 35.17 | 35.25 | 33.89 | 34.15 | 5,012,686 | -1.31(-3.69%) |
Aug 11, 2008 | 35.50 | 37.09 | 35.00 | 35.46 | 8,788,804 | -0.13(-0.37%) |
Aug 08, 2008 | 32.77 | 35.82 | 32.64 | 35.59 | 7,375,628 | +2.85(+8.70%) |
Aug 07, 2008 | 32.57 | 33.27 | 31.77 | 32.74 | 3,702,942 | +0.14(+0.43%) |
Aug 06, 2008 | 33.48 | 33.48 | 32.44 | 32.60 | 2,850,557 | -0.89(-2.66%) |
Aug 05, 2008 | 32.37 | 33.87 | 32.14 | 33.49 | 3,995,404 | +1.67(+5.25%) |
Aug 04, 2008 | 33.01 | 33.58 | 31.63 | 31.82 | 2,784,677 | -1.18(-3.58%) |
Aug 01, 2008 | 33.31 | 33.70 | 32.33 | 33.00 | 3,077,876 | -0.01(-0.03%) |
Jul 31, 2008 | 32.25 | 33.75 | 31.90 | 33.01 | 4,557,421 | +0.62(+1.91%) |
Jul 30, 2008 | 32.25 | 32.95 | 31.48 | 32.39 | 3,692,892 | +0.48(+1.51%) |
Jul 29, 2008 | 30.61 | 32.04 | 30.60 | 31.91 | 2,945,957 | +1.50(+4.93%) |
Jul 28, 2008 | 30.55 | 31.34 | 30.03 | 30.41 | 2,263,026 | -0.30(-0.98%) |
Jul 25, 2008 | 31.26 | 31.74 | 30.50 | 30.71 | 2,175,555 | -0.50(-1.60%) |
Jul 24, 2008 | 32.92 | 32.97 | 31.03 | 31.21 | 2,486,142 | -1.67(-5.08%) |
Jul 23, 2008 | 32.40 | 34.17 | 31.99 | 32.88 | 4,540,770 | +0.28(+0.86%) |
Jul 22, 2008 | 30.96 | 32.72 | 30.60 | 32.60 | 4,604,316 | +1.28(+4.09%) |
Jul 21, 2008 | 32.04 | 32.19 | 30.77 | 31.32 | 2,317,202 | -0.68(-2.12%) |
Jul 18, 2008 | 32.13 | 32.19 | 31.15 | 32.00 | 3,527,669 | -0.16(-0.50%) |
Jul 17, 2008 | 31.01 | 32.55 | 30.79 | 32.16 | 4,649,243 | +1.26(+4.08%) |
Jul 16, 2008 | 28.99 | 31.06 | 28.57 | 30.90 | 5,089,026 | +2.08(+7.22%) |
Jul 15, 2008 | 29.22 | 29.43 | 27.54 | 28.82 | 4,751,957 | -0.73(-2.47%) |
Jul 14, 2008 | 30.19 | 30.46 | 29.47 | 29.55 | 2,915,948 | +0.29(+0.99%) |
Jul 11, 2008 | 29.50 | 29.88 | 28.41 | 29.26 | 3,943,576 | -0.48(-1.61%) |
Jul 10, 2008 | 31.49 | 31.63 | 29.57 | 29.74 | 4,009,166 | -1.88(-5.95%) |
Jul 09, 2008 | 32.25 | 32.61 | 31.39 | 31.62 | 2,301,837 | -0.69(-2.14%) |
Jul 08, 2008 | 31.82 | 32.57 | 31.44 | 32.31 | 4,076,185 | +0.73(+2.31%) |
Jul 07, 2008 | 31.37 | 32.27 | 31.04 | 31.58 | 2,842,624 | +0.55(+1.77%) |
Jul 04, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | +0.00(+0.00%) |
Jul 03, 2008 | 31.58 | 31.93 | 30.73 | 31.03 | 2,491,203 | -0.66(-2.08%) |
Jul 02, 2008 | 32.81 | 32.89 | 31.68 | 31.69 | 3,015,179 | -0.86(-2.64%) |
Jul 01, 2008 | 30.71 | 32.58 | 30.65 | 32.55 | 6,463,129 | +1.36(+4.36%) |
Jun 30, 2008 | 31.75 | 32.11 | 30.84 | 31.19 | 3,964,124 | -0.64(-2.01%) |
Jun 27, 2008 | 32.05 | 32.37 | 31.31 | 31.83 | 3,252,695 | -0.08(-0.25%) |
Jun 26, 2008 | 32.75 | 32.76 | 31.77 | 31.91 | 3,020,917 | -1.15(-3.48%) |
Jun 25, 2008 | 32.43 | 33.74 | 32.21 | 33.06 | 3,973,637 | +0.68(+2.10%) |
Jun 24, 2008 | 32.79 | 32.81 | 31.67 | 32.38 | 4,183,680 | -0.62(-1.88%) |
Jun 23, 2008 | 34.06 | 34.14 | 32.74 | 33.00 | 4,752,984 | -0.87(-2.57%) |
Jun 20, 2008 | 33.62 | 34.14 | 33.49 | 33.87 | 4,578,528 | +0.04(+0.12%) |
Jun 19, 2008 | 33.03 | 34.01 | 32.72 | 33.83 | 4,058,799 | +0.87(+2.64%) |
Jun 18, 2008 | 33.70 | 33.70 | 32.63 | 32.96 | 3,413,294 | -0.83(-2.46%) |
Jun 17, 2008 | 33.93 | 34.34 | 33.56 | 33.79 | 4,504,599 | +0.18(+0.54%) |
Jun 16, 2008 | 33.40 | 33.96 | 33.01 | 33.61 | 2,689,708 | -0.04(-0.12%) |
Jun 13, 2008 | 32.40 | 33.71 | 32.16 | 33.65 | 3,961,716 | +1.55(+4.83%) |
Jun 12, 2008 | 31.90 | 32.97 | 31.79 | 32.10 | 3,360,370 | +0.50(+1.58%) |
Jun 11, 2008 | 31.58 | 32.26 | 30.59 | 31.60 | 5,505,993 | -0.06(-0.19%) |
Jun 10, 2008 | 31.44 | 31.81 | 30.44 | 31.66 | 3,004,480 | +0.71(+2.29%) |
Jun 09, 2008 | 31.31 | 31.66 | 30.50 | 30.95 | 4,644,413 | -0.26(-0.83%) |
Jun 06, 2008 | 31.61 | 31.78 | 30.92 | 31.21 | 3,158,736 | -0.70(-2.19%) |
Jun 05, 2008 | 31.38 | 32.23 | 31.01 | 31.91 | 2,953,263 | +0.56(+1.79%) |
Jun 04, 2008 | 31.78 | 32.41 | 31.27 | 31.35 | 3,632,392 | -0.32(-1.01%) |
Jun 03, 2008 | 31.52 | 31.99 | 31.02 | 31.67 | 4,186,564 | +0.17(+0.54%) |