Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 40.36 | 40.42 | 40.16 | 40.34 | 136,177 | +0.07(+0.18%) |
Aug 28, 2008 | 40.33 | 40.35 | 40.17 | 40.26 | 169,602 | +0.06(+0.14%) |
Aug 27, 2008 | 40.33 | 40.33 | 40.09 | 40.21 | 156,461 | +0.04(+0.11%) |
Aug 26, 2008 | 40.41 | 40.41 | 40.12 | 40.16 | 595,108 | -0.22(-0.54%) |
Aug 25, 2008 | 40.21 | 40.39 | 40.21 | 40.38 | 138,741 | +0.22(+0.54%) |
Aug 22, 2008 | 40.36 | 40.49 | 40.16 | 40.16 | 133,422 | -0.23(-0.57%) |
Aug 21, 2008 | 40.33 | 40.43 | 40.27 | 40.39 | 236,111 | -0.06(-0.15%) |
Aug 20, 2008 | 40.46 | 40.52 | 40.31 | 40.45 | 70,213 | -0.01(-0.02%) |
Aug 19, 2008 | 40.45 | 40.49 | 40.27 | 40.46 | 232,052 | +0.08(+0.19%) |
Aug 18, 2008 | 40.49 | 40.60 | 40.17 | 40.38 | 208,571 | -0.09(-0.23%) |
Aug 15, 2008 | 40.36 | 40.49 | 40.35 | 40.48 | 0 | +0.09(+0.23%) |
Aug 14, 2008 | 40.34 | 40.38 | 40.23 | 40.38 | 133,742 | +0.00(+0.00%) |
Aug 13, 2008 | 40.30 | 40.38 | 40.16 | 40.38 | 107,916 | +0.06(+0.15%) |
Aug 12, 2008 | 40.24 | 40.37 | 40.12 | 40.32 | 217,500 | +0.16(+0.39%) |
Aug 11, 2008 | 40.10 | 40.23 | 39.88 | 40.16 | 113,906 | -0.11(-0.28%) |
Aug 08, 2008 | 40.19 | 40.29 | 40.15 | 40.28 | 142,547 | +0.07(+0.18%) |
Aug 07, 2008 | 40.24 | 40.28 | 40.16 | 40.21 | 97,636 | -0.05(-0.12%) |
Aug 06, 2008 | 40.28 | 40.32 | 40.16 | 40.26 | 101,186 | -0.27(-0.67%) |
Aug 05, 2008 | 40.31 | 40.91 | 40.17 | 40.53 | 161,543 | +0.28(+0.71%) |
Aug 04, 2008 | 40.33 | 40.37 | 40.18 | 40.24 | 173,587 | -0.28(-0.69%) |
Aug 01, 2008 | 40.47 | 40.63 | 40.34 | 40.52 | 57,528 | -0.47(-1.15%) |
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,816 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,809 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,839 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,247 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,582 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.95 | 146,744 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,077 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,713 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,324 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,625 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,881 | +0.12(+0.30%) |
Jul 16, 2008 | 39.82 | 39.98 | 39.73 | 39.86 | 57,853 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,329 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,296 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,071 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,924 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,748 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,365 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,622 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,297 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,251 | -0.03(-0.07%) |
Jul 01, 2008 | 40.35 | 41.04 | 40.32 | 40.71 | 2,192,341 | -0.33(-0.80%) |
Jun 30, 2008 | 40.99 | 41.08 | 40.84 | 41.04 | 194,416 | -0.04(-0.11%) |
Jun 27, 2008 | 41.05 | 41.12 | 40.86 | 41.08 | 133,410 | -0.11(-0.28%) |
Jun 26, 2008 | 41.12 | 41.30 | 40.95 | 41.19 | 219,681 | -0.33(-0.78%) |
Jun 25, 2008 | 41.32 | 41.54 | 41.26 | 41.52 | 212,596 | +0.14(+0.33%) |
Jun 24, 2008 | 41.52 | 41.75 | 41.25 | 41.38 | 404,712 | -0.17(-0.42%) |
Jun 23, 2008 | 41.73 | 41.75 | 41.52 | 41.56 | 86,430 | -0.15(-0.37%) |
Jun 20, 2008 | 41.82 | 41.86 | 41.58 | 41.71 | 92,638 | -0.17(-0.40%) |
Jun 19, 2008 | 42.01 | 42.01 | 41.76 | 41.88 | 198,282 | -0.27(-0.63%) |
Jun 18, 2008 | 42.04 | 42.28 | 41.93 | 42.14 | 153,836 | +0.09(+0.22%) |
Jun 17, 2008 | 41.92 | 42.26 | 41.90 | 42.05 | 199,957 | +0.07(+0.18%) |
Jun 16, 2008 | 42.17 | 42.38 | 41.96 | 41.98 | 140,165 | -0.59(-1.38%) |
Jun 13, 2008 | 42.39 | 42.57 | 42.06 | 42.57 | 134,858 | +0.19(+0.44%) |
Jun 12, 2008 | 42.32 | 42.50 | 42.22 | 42.38 | 94,312 | -0.07(-0.16%) |
Jun 11, 2008 | 42.57 | 42.77 | 42.35 | 42.45 | 152,173 | -0.01(-0.02%) |
Jun 10, 2008 | 42.41 | 42.46 | 42.29 | 42.46 | 119,914 | +0.02(+0.04%) |
Jun 09, 2008 | 42.47 | 42.51 | 42.18 | 42.44 | 107,822 | +0.13(+0.31%) |
Jun 06, 2008 | 42.33 | 42.51 | 42.25 | 42.31 | 98,619 | -0.12(-0.27%) |
Jun 05, 2008 | 42.35 | 42.43 | 42.30 | 42.42 | 112,543 | +0.18(+0.43%) |
Jun 04, 2008 | 42.32 | 42.32 | 42.11 | 42.24 | 105,376 | -0.04(-0.10%) |
Jun 03, 2008 | 42.48 | 42.48 | 42.04 | 42.28 | 183,654 | +0.03(+0.07%) |