Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.35 | 40.06 | 38.59 | 39.70 | 911,032 | +0.13(+0.33%) |
Aug 28, 2008 | 38.85 | 39.90 | 38.23 | 39.57 | 1,209,311 | +1.08(+2.81%) |
Aug 27, 2008 | 36.71 | 38.91 | 36.66 | 38.49 | 2,131,565 | +1.51(+4.08%) |
Aug 26, 2008 | 37.94 | 38.85 | 36.58 | 36.98 | 1,378,831 | -0.97(-2.56%) |
Aug 25, 2008 | 38.99 | 39.45 | 37.75 | 37.95 | 1,374,384 | -0.98(-2.52%) |
Aug 22, 2008 | 39.65 | 40.09 | 38.70 | 38.93 | 1,460,457 | +0.19(+0.49%) |
Aug 21, 2008 | 37.25 | 39.34 | 37.25 | 38.74 | 1,709,670 | +0.73(+1.92%) |
Aug 20, 2008 | 40.00 | 40.11 | 37.70 | 38.01 | 2,216,591 | -1.80(-4.52%) |
Aug 19, 2008 | 41.10 | 41.22 | 39.10 | 39.81 | 1,622,975 | -1.89(-4.53%) |
Aug 18, 2008 | 39.70 | 41.86 | 38.54 | 41.70 | 2,407,712 | +1.87(+4.69%) |
Aug 15, 2008 | 35.93 | 41.00 | 35.93 | 39.83 | 5,048,189 | +3.45(+9.48%) |
Aug 14, 2008 | 36.29 | 36.50 | 35.22 | 36.38 | 997,889 | +0.35(+0.97%) |
Aug 13, 2008 | 35.25 | 36.32 | 33.72 | 36.03 | 1,523,976 | +1.14(+3.27%) |
Aug 12, 2008 | 35.48 | 36.24 | 34.70 | 34.89 | 2,270,224 | -0.87(-2.43%) |
Aug 11, 2008 | 37.00 | 37.24 | 35.38 | 35.76 | 1,824,756 | -1.15(-3.12%) |
Aug 08, 2008 | 35.20 | 37.00 | 34.47 | 36.91 | 1,828,372 | +2.23(+6.43%) |
Aug 07, 2008 | 34.62 | 36.39 | 34.00 | 34.68 | 2,292,638 | -1.51(-4.17%) |
Aug 06, 2008 | 34.99 | 36.45 | 33.89 | 36.19 | 1,942,654 | +1.79(+5.20%) |
Aug 05, 2008 | 34.42 | 35.19 | 33.35 | 34.40 | 1,794,811 | +0.05(+0.15%) |
Aug 04, 2008 | 36.02 | 36.02 | 33.60 | 34.35 | 1,388,400 | -0.96(-2.72%) |
Aug 01, 2008 | 36.49 | 36.49 | 35.15 | 35.31 | 877,855 | -0.54(-1.51%) |
Jul 31, 2008 | 35.68 | 37.79 | 35.28 | 35.85 | 1,860,185 | +0.62(+1.76%) |
Jul 30, 2008 | 33.63 | 35.76 | 33.34 | 35.23 | 2,949,355 | +1.90(+5.70%) |
Jul 29, 2008 | 33.33 | 35.80 | 33.30 | 33.33 | 1,645,785 | -1.36(-3.92%) |
Jul 28, 2008 | 34.00 | 35.00 | 33.00 | 34.69 | 1,877,037 | +0.62(+1.82%) |
Jul 25, 2008 | 34.50 | 34.65 | 33.63 | 34.07 | 1,507,461 | -0.68(-1.96%) |
Jul 24, 2008 | 36.70 | 36.99 | 34.34 | 34.75 | 3,205,144 | -2.25(-6.08%) |
Jul 23, 2008 | 32.63 | 37.23 | 32.31 | 37.00 | 9,040,745 | -0.97(-2.55%) |
Jul 22, 2008 | 36.18 | 38.00 | 34.17 | 37.97 | 4,674,463 | +1.03(+2.79%) |
Jul 21, 2008 | 38.53 | 38.99 | 36.93 | 36.94 | 1,666,002 | -1.57(-4.08%) |
Jul 18, 2008 | 38.40 | 38.95 | 37.66 | 38.51 | 2,236,244 | -0.38(-0.98%) |
Jul 17, 2008 | 38.34 | 39.24 | 37.44 | 38.89 | 1,757,067 | +1.94(+5.25%) |
Jul 16, 2008 | 38.61 | 38.70 | 36.52 | 36.95 | 1,771,958 | -1.55(-4.03%) |
Jul 15, 2008 | 40.00 | 40.09 | 38.02 | 38.50 | 2,062,568 | -2.00(-4.94%) |
Jul 14, 2008 | 40.05 | 41.07 | 39.57 | 40.50 | 2,329,370 | +1.12(+2.84%) |
Jul 11, 2008 | 38.00 | 40.31 | 37.30 | 39.38 | 2,877,024 | +0.82(+2.13%) |
Jul 10, 2008 | 37.89 | 38.80 | 37.56 | 38.56 | 4,663,581 | +0.85(+2.25%) |
Jul 09, 2008 | 40.99 | 41.75 | 37.30 | 37.71 | 6,569,413 | -2.48(-6.17%) |
Jul 08, 2008 | 40.39 | 42.14 | 36.51 | 40.19 | 19,177,336 | -13.00(-24.44%) |
Jul 07, 2008 | 52.95 | 55.91 | 52.77 | 53.19 | 1,272,300 | +0.12(+0.23%) |
Jul 04, 2008 | 55.15 | 55.15 | 52.99 | 53.07 | 695,306 | +0.00(+0.00%) |
Jul 03, 2008 | 55.15 | 55.15 | 52.99 | 53.07 | 695,306 | -1.94(-3.53%) |
Jul 02, 2008 | 52.84 | 57.00 | 52.84 | 55.01 | 1,780,662 | +2.56(+4.88%) |
Jul 01, 2008 | 52.35 | 53.60 | 50.50 | 52.45 | 2,207,214 | -1.41(-2.62%) |
Jun 30, 2008 | 50.57 | 54.50 | 50.00 | 53.86 | 1,910,110 | +2.81(+5.50%) |
Jun 27, 2008 | 58.12 | 58.12 | 50.50 | 51.05 | 3,614,845 | -7.87(-13.36%) |
Jun 26, 2008 | 61.67 | 61.67 | 58.64 | 58.92 | 1,324,691 | -3.26(-5.24%) |
Jun 25, 2008 | 61.04 | 62.50 | 60.27 | 62.18 | 863,569 | +1.23(+2.02%) |
Jun 24, 2008 | 62.69 | 62.82 | 60.92 | 60.95 | 1,041,189 | -2.61(-4.11%) |
Jun 23, 2008 | 62.52 | 64.24 | 61.50 | 63.56 | 863,172 | -0.30(-0.47%) |
Jun 20, 2008 | 65.72 | 65.72 | 63.12 | 63.86 | 1,269,023 | -1.86(-2.83%) |
Jun 19, 2008 | 65.92 | 66.50 | 64.69 | 65.72 | 549,253 | -0.47(-0.71%) |
Jun 18, 2008 | 66.50 | 66.56 | 64.76 | 66.19 | 1,202,091 | -0.81(-1.21%) |
Jun 17, 2008 | 67.84 | 67.84 | 66.03 | 67.00 | 1,244,356 | -0.47(-0.70%) |
Jun 16, 2008 | 66.00 | 67.50 | 65.60 | 67.47 | 1,742,275 | +0.97(+1.46%) |
Jun 13, 2008 | 65.29 | 66.60 | 64.64 | 66.50 | 1,277,936 | +1.21(+1.85%) |
Jun 12, 2008 | 64.78 | 65.85 | 64.58 | 65.29 | 1,403,767 | +0.01(+0.02%) |
Jun 11, 2008 | 66.24 | 66.49 | 64.94 | 65.28 | 1,557,445 | -0.55(-0.84%) |
Jun 10, 2008 | 65.18 | 66.50 | 63.66 | 65.83 | 2,131,723 | -0.01(-0.02%) |
Jun 09, 2008 | 67.56 | 67.56 | 60.00 | 65.84 | 7,219,658 | -2.05(-3.02%) |
Jun 06, 2008 | 68.98 | 68.98 | 67.39 | 67.89 | 1,632,886 | -2.04(-2.92%) |
Jun 05, 2008 | 67.92 | 70.00 | 67.16 | 69.93 | 1,387,286 | +2.56(+3.80%) |
Jun 04, 2008 | 65.26 | 68.50 | 65.26 | 67.37 | 1,399,244 | +1.72(+2.62%) |
Jun 03, 2008 | 66.37 | 67.41 | 64.96 | 65.65 | 1,136,140 | -0.74(-1.11%) |