Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 37.70 | 37.77 | 37.49 | 37.59 | 0 | +0.01(+0.04%) |
Aug 28, 2008 | 37.41 | 37.70 | 37.22 | 37.58 | 3,742,715 | +0.48(+1.30%) |
Aug 27, 2008 | 36.83 | 37.26 | 36.69 | 37.10 | 2,577,719 | +0.29(+0.78%) |
Aug 26, 2008 | 36.82 | 36.94 | 36.52 | 36.81 | 1,956,949 | +0.06(+0.16%) |
Aug 25, 2008 | 36.69 | 37.26 | 36.65 | 36.75 | 2,654,367 | +0.15(+0.40%) |
Aug 22, 2008 | 36.60 | 36.90 | 36.56 | 36.61 | 0 | +0.22(+0.60%) |
Aug 21, 2008 | 35.99 | 36.57 | 35.96 | 36.39 | 2,924,473 | -0.57(-1.54%) |
Aug 20, 2008 | 36.62 | 37.03 | 36.52 | 36.95 | 3,385,680 | +0.04(+0.10%) |
Aug 19, 2008 | 36.80 | 37.03 | 36.59 | 36.92 | 5,592,765 | -0.96(-2.55%) |
Aug 18, 2008 | 38.09 | 38.30 | 37.83 | 37.88 | 3,576,986 | -0.30(-0.79%) |
Aug 15, 2008 | 37.80 | 38.20 | 37.79 | 38.18 | 0 | -0.26(-0.68%) |
Aug 14, 2008 | 37.83 | 38.66 | 37.83 | 38.45 | 3,277,052 | +0.04(+0.11%) |
Aug 13, 2008 | 38.22 | 38.40 | 37.78 | 38.40 | 5,684,412 | -0.70(-1.78%) |
Aug 12, 2008 | 39.38 | 39.45 | 38.76 | 39.10 | 4,192,610 | -0.40(-1.00%) |
Aug 11, 2008 | 39.30 | 39.72 | 39.12 | 39.50 | 5,971,376 | +0.09(+0.23%) |
Aug 08, 2008 | 38.77 | 39.55 | 38.73 | 39.41 | 3,173,373 | +0.29(+0.74%) |
Aug 07, 2008 | 39.12 | 39.27 | 38.86 | 39.11 | 5,326,808 | -0.48(-1.22%) |
Aug 06, 2008 | 39.64 | 39.82 | 39.47 | 39.60 | 2,273,260 | -0.53(-1.31%) |
Aug 05, 2008 | 39.66 | 40.28 | 39.50 | 40.12 | 5,265,040 | +1.21(+3.12%) |
Aug 04, 2008 | 38.86 | 39.27 | 38.58 | 38.91 | 4,362,182 | -0.74(-1.86%) |
Aug 01, 2008 | 39.75 | 39.91 | 38.96 | 39.64 | 5,658,068 | +0.23(+0.59%) |
Jul 31, 2008 | 39.56 | 40.02 | 39.35 | 39.41 | 3,515,371 | -0.72(-1.80%) |
Jul 30, 2008 | 39.91 | 40.38 | 39.48 | 40.13 | 7,606,073 | +0.81(+2.07%) |
Jul 29, 2008 | 39.32 | 39.42 | 38.39 | 39.32 | 5,225,435 | +0.44(+1.13%) |
Jul 28, 2008 | 39.41 | 39.54 | 38.62 | 38.88 | 3,505,991 | -0.36(-0.91%) |
Jul 25, 2008 | 39.22 | 39.77 | 38.94 | 39.24 | 5,166,120 | +0.20(+0.50%) |
Jul 24, 2008 | 40.18 | 40.18 | 39.03 | 39.04 | 4,858,575 | -0.93(-2.33%) |
Jul 23, 2008 | 39.88 | 40.26 | 39.35 | 39.97 | 9,220,414 | +0.66(+1.69%) |
Jul 22, 2008 | 38.07 | 39.43 | 37.97 | 39.31 | 4,047,062 | +0.72(+1.86%) |
Jul 21, 2008 | 39.22 | 39.27 | 38.40 | 38.59 | 7,838,197 | +0.88(+2.34%) |
Jul 18, 2008 | 37.75 | 37.91 | 37.24 | 37.71 | 8,483,848 | +0.81(+2.19%) |
Jul 17, 2008 | 37.14 | 37.29 | 36.19 | 36.90 | 9,222,610 | +1.00(+2.79%) |
Jul 16, 2008 | 33.92 | 35.97 | 33.88 | 35.90 | 11,888,750 | +1.54(+4.49%) |
Jul 15, 2008 | 33.90 | 35.08 | 33.58 | 34.36 | 11,234,507 | -0.62(-1.78%) |
Jul 14, 2008 | 35.86 | 35.89 | 34.85 | 34.98 | 6,629,233 | -0.16(-0.46%) |
Jul 11, 2008 | 35.31 | 35.64 | 34.70 | 35.14 | 9,360,621 | -1.00(-2.76%) |
Jul 10, 2008 | 36.07 | 36.21 | 35.56 | 36.14 | 4,853,408 | +0.13(+0.36%) |
Jul 09, 2008 | 36.80 | 36.95 | 35.92 | 36.01 | 5,956,229 | -0.27(-0.75%) |
Jul 08, 2008 | 35.67 | 36.41 | 35.35 | 36.28 | 8,260,285 | +0.33(+0.92%) |
Jul 07, 2008 | 36.22 | 36.29 | 35.55 | 35.95 | 5,565,073 | -0.33(-0.91%) |
Jul 04, 2008 | 36.30 | 36.53 | 35.82 | 36.28 | 3,165,061 | +0.00(+0.00%) |
Jul 03, 2008 | 36.30 | 36.53 | 35.82 | 36.28 | 3,165,061 | +0.42(+1.17%) |
Jul 02, 2008 | 36.72 | 36.77 | 35.78 | 35.86 | 5,391,552 | -0.29(-0.81%) |
Jul 01, 2008 | 35.76 | 36.20 | 35.35 | 36.15 | 10,107,959 | -0.48(-1.32%) |
Jun 30, 2008 | 37.04 | 37.25 | 36.57 | 36.63 | 7,739,706 | +0.07(+0.20%) |
Jun 27, 2008 | 37.49 | 37.57 | 36.20 | 36.56 | 7,898,439 | -0.66(-1.78%) |
Jun 26, 2008 | 37.59 | 37.60 | 37.13 | 37.23 | 4,749,063 | -0.79(-2.09%) |
Jun 25, 2008 | 38.12 | 38.38 | 37.97 | 38.02 | 2,961,665 | +0.26(+0.68%) |
Jun 24, 2008 | 37.65 | 38.02 | 37.38 | 37.76 | 3,936,424 | +0.01(+0.03%) |
Jun 23, 2008 | 37.87 | 37.99 | 37.54 | 37.75 | 2,909,734 | +0.03(+0.09%) |
Jun 20, 2008 | 37.64 | 37.89 | 37.46 | 37.72 | 4,594,182 | -0.54(-1.41%) |
Jun 19, 2008 | 38.15 | 38.34 | 37.90 | 38.26 | 3,108,546 | -0.11(-0.27%) |
Jun 18, 2008 | 38.14 | 38.48 | 38.11 | 38.36 | 4,081,607 | -0.21(-0.53%) |
Jun 17, 2008 | 39.05 | 39.07 | 38.51 | 38.57 | 4,712,316 | -0.14(-0.36%) |
Jun 16, 2008 | 38.43 | 38.91 | 38.39 | 38.71 | 2,478,166 | +0.29(+0.75%) |
Jun 13, 2008 | 38.12 | 38.46 | 38.01 | 38.42 | 3,066,665 | +0.01(+0.02%) |
Jun 12, 2008 | 37.91 | 38.58 | 37.91 | 38.41 | 4,523,765 | +0.20(+0.52%) |
Jun 11, 2008 | 38.72 | 38.80 | 38.21 | 38.21 | 5,467,461 | -0.85(-2.18%) |
Jun 10, 2008 | 39.12 | 39.36 | 38.98 | 39.06 | 4,776,410 | -0.17(-0.43%) |
Jun 09, 2008 | 39.75 | 39.75 | 38.93 | 39.23 | 4,048,044 | -0.11(-0.28%) |
Jun 06, 2008 | 39.70 | 39.79 | 39.30 | 39.34 | 3,718,144 | -1.03(-2.54%) |
Jun 05, 2008 | 40.24 | 40.41 | 40.07 | 40.37 | 2,352,636 | +0.50(+1.26%) |
Jun 04, 2008 | 39.65 | 40.27 | 39.65 | 39.86 | 3,199,093 | +0.03(+0.07%) |
Jun 03, 2008 | 40.04 | 40.16 | 39.74 | 39.84 | 3,886,849 | -0.13(-0.33%) |