Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.75 | 39.98 | 39.41 | 39.46 | 6,242,508 | -0.50(-1.24%) |
Aug 28, 2008 | 39.13 | 40.04 | 39.08 | 39.95 | 7,058,051 | +0.98(+2.52%) |
Aug 27, 2008 | 38.96 | 39.25 | 38.65 | 38.97 | 6,317,235 | +0.00(+0.00%) |
Aug 26, 2008 | 38.83 | 39.29 | 38.71 | 38.97 | 5,010,280 | -0.01(-0.01%) |
Aug 25, 2008 | 39.39 | 39.64 | 38.73 | 38.98 | 6,774,356 | -0.85(-2.14%) |
Aug 22, 2008 | 39.08 | 40.07 | 38.87 | 39.83 | 5,556,986 | +0.75(+1.93%) |
Aug 21, 2008 | 38.72 | 39.29 | 38.44 | 39.08 | 5,403,869 | +0.12(+0.31%) |
Aug 20, 2008 | 39.26 | 39.36 | 38.74 | 38.96 | 5,318,079 | -0.11(-0.28%) |
Aug 19, 2008 | 39.53 | 39.61 | 38.81 | 39.07 | 6,732,191 | -0.62(-1.57%) |
Aug 18, 2008 | 40.32 | 40.49 | 39.47 | 39.69 | 7,838,846 | -0.57(-1.42%) |
Aug 15, 2008 | 40.04 | 40.60 | 40.04 | 40.26 | 0 | +0.25(+0.62%) |
Aug 14, 2008 | 39.75 | 40.47 | 39.56 | 40.01 | 5,461,564 | +0.04(+0.11%) |
Aug 13, 2008 | 40.26 | 40.51 | 39.55 | 39.97 | 7,023,055 | -0.35(-0.87%) |
Aug 12, 2008 | 40.84 | 40.84 | 40.20 | 40.32 | 7,461,174 | -0.43(-1.05%) |
Aug 11, 2008 | 40.10 | 40.91 | 40.09 | 40.75 | 9,969,068 | +0.49(+1.22%) |
Aug 08, 2008 | 38.97 | 40.49 | 38.97 | 40.26 | 9,902,190 | +1.26(+3.23%) |
Aug 07, 2008 | 39.08 | 39.47 | 38.71 | 39.00 | 7,893,084 | -0.35(-0.88%) |
Aug 06, 2008 | 39.31 | 39.49 | 38.81 | 39.34 | 7,171,639 | -0.04(-0.10%) |
Aug 05, 2008 | 38.48 | 39.46 | 38.35 | 39.38 | 8,905,029 | +1.17(+3.05%) |
Aug 04, 2008 | 38.37 | 38.59 | 37.99 | 38.21 | 4,161,042 | -0.22(-0.57%) |
Aug 01, 2008 | 38.64 | 38.93 | 38.26 | 38.43 | 5,524,054 | -0.13(-0.34%) |
Jul 31, 2008 | 38.81 | 39.03 | 38.51 | 38.56 | 7,765,310 | -0.50(-1.28%) |
Jul 30, 2008 | 38.76 | 39.14 | 38.38 | 39.06 | 7,046,009 | +0.44(+1.15%) |
Jul 29, 2008 | 38.22 | 38.66 | 38.10 | 38.62 | 6,570,432 | +0.47(+1.23%) |
Jul 28, 2008 | 38.83 | 38.89 | 38.01 | 38.15 | 8,821,121 | -0.72(-1.86%) |
Jul 25, 2008 | 39.19 | 39.39 | 38.48 | 38.87 | 9,030,829 | -0.05(-0.14%) |
Jul 24, 2008 | 39.66 | 39.87 | 38.85 | 38.92 | 11,891,955 | +0.14(+0.35%) |
Jul 23, 2008 | 38.61 | 38.93 | 38.38 | 38.79 | 7,647,364 | +0.27(+0.71%) |
Jul 22, 2008 | 37.32 | 38.60 | 37.31 | 38.51 | 10,595,694 | +0.86(+2.28%) |
Jul 21, 2008 | 38.00 | 38.18 | 37.21 | 37.65 | 6,123,248 | -0.12(-0.30%) |
Jul 18, 2008 | 38.06 | 38.09 | 37.42 | 37.77 | 8,166,227 | -0.28(-0.73%) |
Jul 17, 2008 | 37.92 | 38.12 | 37.00 | 38.05 | 10,689,629 | +0.44(+1.18%) |
Jul 16, 2008 | 37.20 | 37.62 | 36.86 | 37.60 | 8,463,089 | +0.52(+1.40%) |
Jul 15, 2008 | 37.59 | 37.62 | 36.85 | 37.08 | 15,022,383 | -0.73(-1.93%) |
Jul 14, 2008 | 38.03 | 38.35 | 37.61 | 37.81 | 9,341,888 | +0.16(+0.44%) |
Jul 11, 2008 | 37.40 | 38.01 | 37.12 | 37.65 | 11,430,856 | -0.11(-0.29%) |
Jul 10, 2008 | 37.69 | 38.21 | 37.42 | 37.76 | 9,649,047 | +0.15(+0.41%) |
Jul 09, 2008 | 38.40 | 39.01 | 37.56 | 37.60 | 11,365,542 | -1.31(-3.36%) |
Jul 08, 2008 | 38.31 | 38.99 | 38.09 | 38.91 | 9,425,571 | +0.65(+1.69%) |
Jul 07, 2008 | 38.29 | 38.83 | 37.95 | 38.27 | 8,968,359 | +0.21(+0.56%) |
Jul 04, 2008 | 37.68 | 38.33 | 37.63 | 38.05 | 5,628,471 | +0.00(+0.00%) |
Jul 03, 2008 | 37.68 | 38.33 | 37.63 | 38.05 | 5,628,471 | +0.54(+1.43%) |
Jul 02, 2008 | 38.45 | 38.45 | 37.52 | 37.52 | 8,508,239 | -0.71(-1.86%) |
Jul 01, 2008 | 37.62 | 38.38 | 37.02 | 38.23 | 11,596,394 | +0.10(+0.27%) |
Jun 30, 2008 | 38.06 | 38.18 | 37.59 | 38.12 | 9,735,863 | +0.04(+0.12%) |
Jun 27, 2008 | 38.61 | 38.61 | 37.74 | 38.08 | 13,656,489 | -0.41(-1.07%) |
Jun 26, 2008 | 39.60 | 39.61 | 38.48 | 38.49 | 13,455,936 | -1.27(-3.18%) |
Jun 25, 2008 | 39.66 | 40.12 | 39.61 | 39.76 | 8,845,966 | +0.08(+0.19%) |
Jun 24, 2008 | 39.91 | 40.24 | 39.66 | 39.68 | 8,278,133 | -0.29(-0.73%) |
Jun 23, 2008 | 40.18 | 40.23 | 39.88 | 39.97 | 5,484,003 | -0.03(-0.08%) |
Jun 20, 2008 | 40.54 | 40.54 | 39.78 | 40.00 | 13,448,587 | -0.60(-1.48%) |
Jun 19, 2008 | 40.66 | 40.79 | 40.40 | 40.61 | 6,469,142 | -0.10(-0.24%) |
Jun 18, 2008 | 40.89 | 41.21 | 40.64 | 40.70 | 6,500,648 | -0.37(-0.89%) |
Jun 17, 2008 | 41.33 | 41.47 | 41.01 | 41.07 | 6,501,179 | -0.13(-0.31%) |
Jun 16, 2008 | 41.50 | 41.70 | 41.14 | 41.20 | 7,586,867 | -0.50(-1.21%) |
Jun 13, 2008 | 41.74 | 41.93 | 41.30 | 41.70 | 7,146,346 | +0.31(+0.75%) |
Jun 12, 2008 | 41.36 | 41.87 | 41.23 | 41.39 | 6,920,878 | +0.15(+0.37%) |
Jun 11, 2008 | 41.64 | 41.64 | 41.12 | 41.24 | 8,954,163 | -0.40(-0.96%) |
Jun 10, 2008 | 41.50 | 41.80 | 41.16 | 41.64 | 5,467,912 | +0.10(+0.24%) |
Jun 09, 2008 | 41.26 | 41.67 | 40.95 | 41.54 | 8,035,810 | +0.53(+1.28%) |
Jun 06, 2008 | 42.04 | 42.20 | 41.01 | 41.01 | 10,923,415 | -1.45(-3.41%) |
Jun 05, 2008 | 41.96 | 42.52 | 41.83 | 42.46 | 6,946,818 | +0.62(+1.49%) |
Jun 04, 2008 | 41.73 | 42.41 | 41.53 | 41.83 | 8,520,273 | +0.07(+0.17%) |
Jun 03, 2008 | 41.91 | 42.00 | 41.36 | 41.76 | 8,849,062 | -0.01(-0.03%) |