Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.91 | 32.55 | 31.91 | 32.37 | 3,977,090 | +0.51(+1.59%) |
Sep 29, 2008 | 32.81 | 33.17 | 31.62 | 31.87 | 4,539,407 | -1.25(-3.78%) |
Sep 26, 2008 | 32.55 | 33.16 | 32.40 | 33.12 | 0 | +0.52(+1.59%) |
Sep 25, 2008 | 32.29 | 32.84 | 32.17 | 32.60 | 4,112,596 | +0.44(+1.36%) |
Sep 24, 2008 | 32.17 | 32.32 | 31.66 | 32.16 | 2,723,865 | +0.15(+0.47%) |
Sep 23, 2008 | 31.95 | 32.59 | 31.95 | 32.01 | 2,974,594 | +0.06(+0.20%) |
Sep 22, 2008 | 32.47 | 32.70 | 31.84 | 31.95 | 3,373,242 | -0.76(-2.33%) |
Sep 19, 2008 | 32.96 | 33.77 | 32.17 | 32.71 | 0 | +0.21(+0.66%) |
Sep 18, 2008 | 32.92 | 33.17 | 32.09 | 32.50 | 5,387,449 | -0.06(-0.18%) |
Sep 17, 2008 | 32.06 | 33.08 | 32.06 | 32.55 | 6,551,439 | +0.17(+0.52%) |
Sep 16, 2008 | 32.17 | 32.50 | 31.50 | 32.39 | 3,207,928 | +0.25(+0.79%) |
Sep 15, 2008 | 32.04 | 32.59 | 31.83 | 32.13 | 3,014,893 | -0.31(-0.94%) |
Sep 12, 2008 | 32.05 | 32.49 | 31.95 | 32.44 | 3,569,176 | +0.20(+0.63%) |
Sep 11, 2008 | 31.92 | 32.28 | 31.70 | 32.24 | 2,905,323 | +0.25(+0.78%) |
Sep 10, 2008 | 32.27 | 32.34 | 31.90 | 31.99 | 3,360,686 | -0.14(-0.45%) |
Sep 09, 2008 | 32.44 | 32.63 | 32.13 | 32.13 | 4,056,968 | -0.31(-0.96%) |
Sep 08, 2008 | 32.20 | 32.49 | 31.80 | 32.44 | 4,186,514 | +0.70(+2.20%) |
Sep 05, 2008 | 31.19 | 31.83 | 31.16 | 31.75 | 0 | +0.42(+1.34%) |
Sep 04, 2008 | 31.31 | 31.65 | 31.17 | 31.32 | 4,477,267 | -0.11(-0.35%) |
Sep 03, 2008 | 32.18 | 32.18 | 31.39 | 31.43 | 3,195,517 | -0.53(-1.64%) |
Sep 02, 2008 | 31.64 | 32.14 | 31.55 | 31.96 | 4,215,443 | +0.54(+1.73%) |
Aug 29, 2008 | 31.57 | 31.74 | 31.36 | 31.42 | 0 | -0.24(-0.77%) |
Aug 28, 2008 | 31.35 | 31.66 | 31.15 | 31.66 | 3,556,424 | +0.50(+1.59%) |
Aug 27, 2008 | 30.64 | 31.24 | 30.64 | 31.16 | 2,448,617 | +0.53(+1.74%) |
Aug 26, 2008 | 30.87 | 30.87 | 30.54 | 30.63 | 2,426,448 | -0.30(-0.96%) |
Aug 25, 2008 | 31.10 | 31.12 | 30.66 | 30.93 | 2,940,249 | -0.28(-0.88%) |
Aug 22, 2008 | 31.15 | 31.34 | 30.97 | 31.20 | 0 | +0.12(+0.39%) |
Aug 21, 2008 | 30.98 | 31.22 | 30.90 | 31.08 | 1,356,786 | -0.14(-0.44%) |
Aug 20, 2008 | 30.93 | 31.27 | 30.43 | 31.22 | 2,953,225 | +0.30(+0.98%) |
Aug 19, 2008 | 31.29 | 31.46 | 30.89 | 30.92 | 3,075,730 | -0.46(-1.46%) |
Aug 18, 2008 | 31.77 | 31.82 | 31.29 | 31.38 | 2,183,505 | -0.46(-1.46%) |
Aug 15, 2008 | 31.40 | 31.91 | 31.33 | 31.84 | 0 | +0.51(+1.63%) |
Aug 14, 2008 | 31.01 | 31.60 | 30.85 | 31.33 | 2,925,842 | -0.07(-0.24%) |
Aug 13, 2008 | 31.70 | 31.78 | 31.31 | 31.40 | 3,290,865 | -0.41(-1.28%) |
Aug 12, 2008 | 31.92 | 32.00 | 31.57 | 31.81 | 4,270,140 | -0.15(-0.47%) |
Aug 11, 2008 | 31.85 | 31.99 | 31.33 | 31.96 | 7,835,374 | +0.00(+0.00%) |
Aug 08, 2008 | 30.80 | 32.03 | 30.75 | 31.96 | 5,187,559 | +1.23(+4.01%) |
Aug 07, 2008 | 31.20 | 31.26 | 30.65 | 30.73 | 4,078,397 | -0.70(-2.23%) |
Aug 06, 2008 | 31.15 | 31.46 | 30.98 | 31.43 | 3,158,332 | +0.24(+0.77%) |
Aug 05, 2008 | 31.08 | 31.19 | 30.84 | 31.19 | 4,178,793 | +0.25(+0.80%) |
Aug 04, 2008 | 30.10 | 31.04 | 29.99 | 30.94 | 3,415,125 | +0.84(+2.80%) |
Aug 01, 2008 | 30.49 | 30.55 | 29.80 | 30.10 | 3,352,992 | -0.34(-1.13%) |
Jul 31, 2008 | 30.04 | 31.12 | 30.04 | 30.44 | 4,655,682 | -0.63(-2.01%) |
Jul 30, 2008 | 30.62 | 31.07 | 30.62 | 31.07 | 3,756,103 | +0.40(+1.31%) |
Jul 29, 2008 | 30.66 | 30.66 | 30.19 | 30.66 | 2,811,920 | +0.34(+1.14%) |
Jul 28, 2008 | 29.87 | 30.39 | 29.73 | 30.32 | 4,540,556 | +0.33(+1.11%) |
Jul 25, 2008 | 30.30 | 30.37 | 29.81 | 29.99 | 3,230,398 | -0.33(-1.08%) |
Jul 24, 2008 | 30.78 | 30.82 | 30.27 | 30.31 | 3,111,347 | -0.41(-1.33%) |
Jul 23, 2008 | 30.11 | 30.72 | 29.85 | 30.72 | 5,196,407 | +0.72(+2.39%) |
Jul 22, 2008 | 29.38 | 30.00 | 29.32 | 30.00 | 2,807,883 | +0.53(+1.79%) |
Jul 21, 2008 | 29.67 | 29.67 | 29.16 | 29.48 | 3,228,563 | -0.13(-0.43%) |
Jul 18, 2008 | 29.83 | 29.98 | 29.40 | 29.60 | 4,307,664 | -0.25(-0.85%) |
Jul 17, 2008 | 30.15 | 30.15 | 29.56 | 29.85 | 5,852,210 | -0.20(-0.67%) |
Jul 16, 2008 | 29.19 | 30.08 | 29.00 | 30.06 | 7,915,588 | +0.85(+2.91%) |
Jul 15, 2008 | 28.83 | 29.36 | 28.82 | 29.21 | 5,146,886 | +0.21(+0.71%) |
Jul 14, 2008 | 29.24 | 29.34 | 28.82 | 29.00 | 3,333,735 | -0.18(-0.63%) |
Jul 11, 2008 | 28.95 | 29.29 | 28.85 | 29.18 | 5,712,300 | +0.01(+0.04%) |
Jul 10, 2008 | 29.14 | 29.18 | 28.74 | 29.17 | 3,864,447 | +0.20(+0.67%) |
Jul 09, 2008 | 28.76 | 29.15 | 28.70 | 28.98 | 4,612,711 | +0.20(+0.68%) |
Jul 08, 2008 | 28.35 | 28.79 | 28.21 | 28.78 | 4,104,775 | +0.56(+1.97%) |
Jul 07, 2008 | 28.23 | 28.50 | 28.05 | 28.23 | 4,374,290 | +0.23(+0.82%) |
Jul 04, 2008 | 27.95 | 28.16 | 27.74 | 28.00 | 3,148,318 | +0.00(+0.00%) |
Jul 03, 2008 | 27.95 | 28.16 | 27.74 | 28.00 | 3,148,318 | +0.19(+0.70%) |
Jul 02, 2008 | 27.64 | 27.92 | 27.53 | 27.80 | 5,575,608 | +0.24(+0.87%) |