Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.71 | 30.16 | 29.68 | 29.89 | 5,248,564 | -0.26(-0.88%) |
Aug 28, 2008 | 29.80 | 30.16 | 29.57 | 30.15 | 5,281,837 | +0.62(+2.11%) |
Aug 27, 2008 | 29.30 | 29.61 | 29.07 | 29.53 | 3,948,101 | +0.26(+0.90%) |
Aug 26, 2008 | 29.49 | 29.71 | 28.87 | 29.26 | 5,108,163 | -0.37(-1.26%) |
Aug 25, 2008 | 29.80 | 29.91 | 29.57 | 29.63 | 5,887,772 | -0.35(-1.17%) |
Aug 22, 2008 | 28.99 | 30.01 | 28.99 | 29.99 | 5,551,719 | +1.06(+3.67%) |
Aug 21, 2008 | 28.83 | 29.20 | 28.44 | 28.92 | 3,880,658 | -0.09(-0.33%) |
Aug 20, 2008 | 28.82 | 29.11 | 28.39 | 29.02 | 4,527,026 | +0.11(+0.37%) |
Aug 19, 2008 | 28.89 | 29.45 | 28.65 | 28.91 | 7,797,805 | -0.35(-1.18%) |
Aug 18, 2008 | 30.14 | 30.14 | 29.16 | 29.26 | 4,742,308 | -0.83(-2.77%) |
Aug 15, 2008 | 29.48 | 30.17 | 29.38 | 30.09 | 0 | +0.64(+2.16%) |
Aug 14, 2008 | 28.89 | 29.68 | 28.83 | 29.45 | 4,025,439 | +0.27(+0.93%) |
Aug 13, 2008 | 29.23 | 29.55 | 28.62 | 29.18 | 4,722,594 | -0.27(-0.92%) |
Aug 12, 2008 | 29.40 | 29.83 | 29.26 | 29.45 | 5,152,151 | -0.42(-1.40%) |
Aug 11, 2008 | 30.03 | 30.22 | 29.55 | 29.87 | 4,462,190 | -0.17(-0.56%) |
Aug 08, 2008 | 29.11 | 30.12 | 28.90 | 30.04 | 4,317,659 | +0.87(+2.99%) |
Aug 07, 2008 | 29.86 | 30.05 | 29.01 | 29.17 | 6,121,358 | -0.92(-3.06%) |
Aug 06, 2008 | 30.20 | 30.26 | 29.98 | 30.09 | 6,157,915 | -0.26(-0.85%) |
Aug 05, 2008 | 30.32 | 30.38 | 29.86 | 30.35 | 7,508,709 | +0.32(+1.08%) |
Aug 04, 2008 | 29.71 | 30.26 | 29.61 | 30.02 | 4,732,808 | +0.20(+0.68%) |
Aug 01, 2008 | 29.94 | 30.12 | 29.38 | 29.82 | 4,431,446 | -0.04(-0.14%) |
Jul 31, 2008 | 29.84 | 30.28 | 29.71 | 29.86 | 6,191,976 | -0.23(-0.76%) |
Jul 30, 2008 | 29.63 | 30.62 | 29.50 | 30.09 | 6,354,921 | +0.79(+2.68%) |
Jul 29, 2008 | 28.57 | 29.36 | 28.34 | 29.30 | 8,266,946 | +0.81(+2.85%) |
Jul 28, 2008 | 28.59 | 29.19 | 28.42 | 28.49 | 5,956,835 | -0.16(-0.54%) |
Jul 25, 2008 | 29.30 | 29.49 | 28.43 | 28.65 | 5,743,026 | -0.37(-1.28%) |
Jul 24, 2008 | 30.89 | 31.03 | 28.92 | 29.02 | 7,677,842 | -1.84(-5.96%) |
Jul 23, 2008 | 29.93 | 31.37 | 29.78 | 30.86 | 10,712,125 | +0.64(+2.10%) |
Jul 22, 2008 | 29.10 | 30.45 | 28.42 | 30.22 | 8,088,847 | +1.07(+3.67%) |
Jul 21, 2008 | 29.44 | 29.75 | 28.99 | 29.15 | 5,414,124 | -0.59(-1.98%) |
Jul 18, 2008 | 29.23 | 29.91 | 28.11 | 29.74 | 7,547,808 | +0.48(+1.64%) |
Jul 17, 2008 | 30.13 | 30.45 | 28.50 | 29.26 | 10,463,857 | -0.31(-1.05%) |
Jul 16, 2008 | 28.29 | 29.68 | 27.92 | 29.57 | 8,466,539 | +1.50(+5.33%) |
Jul 15, 2008 | 28.48 | 29.40 | 28.06 | 28.08 | 8,084,122 | -0.67(-2.33%) |
Jul 14, 2008 | 30.16 | 30.40 | 28.61 | 28.75 | 7,485,535 | -1.11(-3.72%) |
Jul 11, 2008 | 29.38 | 30.24 | 29.05 | 29.86 | 7,545,519 | +0.22(+0.73%) |
Jul 10, 2008 | 29.47 | 30.21 | 29.38 | 29.64 | 6,960,169 | +0.20(+0.69%) |
Jul 09, 2008 | 30.17 | 30.30 | 29.40 | 29.44 | 6,791,891 | -0.75(-2.49%) |
Jul 08, 2008 | 29.25 | 30.45 | 28.94 | 30.19 | 7,314,202 | +0.90(+3.07%) |
Jul 07, 2008 | 30.11 | 30.47 | 29.11 | 29.29 | 7,536,923 | -0.72(-2.39%) |
Jul 04, 2008 | 30.03 | 30.31 | 29.92 | 30.01 | 3,757,924 | +0.00(+0.00%) |
Jul 03, 2008 | 30.03 | 30.31 | 29.92 | 30.01 | 3,757,924 | +0.18(+0.59%) |
Jul 02, 2008 | 30.24 | 30.41 | 29.79 | 29.83 | 10,246,919 | -0.24(-0.81%) |
Jul 01, 2008 | 29.24 | 30.16 | 29.20 | 30.07 | 6,757,633 | +0.70(+2.40%) |
Jun 30, 2008 | 29.96 | 30.08 | 29.30 | 29.37 | 10,248,424 | -0.61(-2.03%) |
Jun 27, 2008 | 29.95 | 30.27 | 29.79 | 29.98 | 7,335,252 | +0.13(+0.43%) |
Jun 26, 2008 | 30.08 | 30.48 | 29.84 | 29.85 | 6,578,167 | -0.58(-1.91%) |
Jun 25, 2008 | 30.99 | 30.99 | 30.34 | 30.43 | 5,900,872 | +0.02(+0.07%) |
Jun 24, 2008 | 30.35 | 30.77 | 30.10 | 30.41 | 6,333,665 | +0.07(+0.22%) |
Jun 23, 2008 | 31.08 | 31.20 | 30.30 | 30.35 | 6,069,853 | -0.53(-1.73%) |
Jun 20, 2008 | 31.33 | 31.33 | 30.74 | 30.88 | 10,134,705 | -0.53(-1.70%) |
Jun 19, 2008 | 31.65 | 31.83 | 31.18 | 31.41 | 5,715,595 | -0.19(-0.60%) |
Jun 18, 2008 | 31.78 | 32.17 | 31.39 | 31.60 | 4,039,187 | -0.37(-1.16%) |
Jun 17, 2008 | 32.75 | 32.94 | 31.98 | 31.98 | 3,823,786 | -0.64(-1.97%) |
Jun 16, 2008 | 32.13 | 32.96 | 31.83 | 32.62 | 3,263,584 | +0.24(+0.75%) |
Jun 13, 2008 | 32.94 | 32.94 | 31.90 | 32.38 | 4,475,187 | +0.02(+0.06%) |
Jun 12, 2008 | 31.85 | 32.67 | 31.80 | 32.36 | 4,282,041 | +0.79(+2.49%) |
Jun 11, 2008 | 32.77 | 32.77 | 31.50 | 31.57 | 4,658,110 | -1.20(-3.68%) |
Jun 10, 2008 | 32.92 | 33.03 | 32.08 | 32.77 | 6,274,271 | +0.43(+1.34%) |
Jun 09, 2008 | 32.12 | 32.74 | 32.12 | 32.34 | 4,140,757 | +0.37(+1.14%) |
Jun 06, 2008 | 33.64 | 33.64 | 31.91 | 31.98 | 5,433,556 | -2.02(-5.95%) |
Jun 05, 2008 | 33.47 | 34.07 | 33.30 | 34.00 | 2,920,866 | +0.68(+2.05%) |
Jun 04, 2008 | 33.14 | 33.77 | 33.14 | 33.32 | 2,556,532 | -0.05(-0.14%) |
Jun 03, 2008 | 33.59 | 33.74 | 33.13 | 33.36 | 3,428,966 | +0.01(+0.04%) |