Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.27 | 31.40 | 30.80 | 30.85 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.56 | 31.56 | 30.53 | 31.35 | 6,693,887 | +1.04(+3.41%) |
Aug 27, 2008 | 30.38 | 30.49 | 30.01 | 30.32 | 7,474,472 | -0.07(-0.24%) |
Aug 26, 2008 | 30.97 | 31.21 | 30.08 | 30.39 | 7,548,800 | -0.69(-2.23%) |
Aug 25, 2008 | 31.58 | 31.75 | 31.00 | 31.08 | 5,414,168 | -0.82(-2.58%) |
Aug 22, 2008 | 31.34 | 31.96 | 31.29 | 31.91 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 30.90 | 31.46 | 30.72 | 31.22 | 5,953,995 | +0.15(+0.49%) |
Aug 20, 2008 | 31.21 | 31.27 | 30.77 | 31.07 | 5,534,670 | -0.15(-0.46%) |
Aug 19, 2008 | 31.96 | 31.96 | 30.92 | 31.21 | 6,712,498 | -0.88(-2.73%) |
Aug 18, 2008 | 32.63 | 32.89 | 31.91 | 32.09 | 4,250,802 | -0.49(-1.52%) |
Aug 15, 2008 | 32.21 | 32.80 | 32.21 | 32.58 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.23 | 32.60 | 31.69 | 32.18 | 6,287,070 | -0.23(-0.71%) |
Aug 13, 2008 | 32.23 | 32.75 | 31.74 | 32.41 | 5,580,859 | +0.01(+0.02%) |
Aug 12, 2008 | 32.66 | 32.72 | 32.08 | 32.40 | 4,756,500 | -0.18(-0.57%) |
Aug 11, 2008 | 32.41 | 33.09 | 32.27 | 32.58 | 5,157,265 | +0.26(+0.82%) |
Aug 08, 2008 | 31.76 | 32.75 | 31.64 | 32.32 | 8,007,709 | +0.39(+1.22%) |
Aug 07, 2008 | 31.98 | 32.50 | 31.66 | 31.93 | 5,667,530 | -0.37(-1.14%) |
Aug 06, 2008 | 31.34 | 32.58 | 30.98 | 32.30 | 8,639,659 | +0.90(+2.85%) |
Aug 05, 2008 | 31.65 | 32.23 | 30.67 | 31.40 | 10,893,272 | -0.13(-0.40%) |
Aug 04, 2008 | 32.05 | 32.25 | 31.42 | 31.53 | 7,671,679 | -0.38(-1.20%) |
Aug 01, 2008 | 32.29 | 32.49 | 31.55 | 31.91 | 9,308,921 | -0.19(-0.60%) |
Jul 31, 2008 | 33.07 | 33.42 | 32.02 | 32.10 | 9,086,453 | -1.48(-4.40%) |
Jul 30, 2008 | 33.24 | 33.92 | 33.08 | 33.58 | 5,584,209 | +0.49(+1.47%) |
Jul 29, 2008 | 33.09 | 33.21 | 32.26 | 33.09 | 5,556,467 | +0.82(+2.53%) |
Jul 28, 2008 | 32.81 | 32.81 | 32.25 | 32.27 | 4,678,599 | -0.57(-1.75%) |
Jul 25, 2008 | 32.80 | 32.98 | 32.59 | 32.85 | 4,750,378 | +0.27(+0.83%) |
Jul 24, 2008 | 33.14 | 33.38 | 32.48 | 32.58 | 4,729,221 | -0.51(-1.55%) |
Jul 23, 2008 | 33.36 | 33.45 | 32.86 | 33.09 | 7,158,101 | -0.24(-0.71%) |
Jul 22, 2008 | 33.18 | 33.60 | 33.04 | 33.33 | 7,036,589 | -0.03(-0.08%) |
Jul 21, 2008 | 33.49 | 33.49 | 32.81 | 33.36 | 3,895,726 | +0.07(+0.20%) |
Jul 18, 2008 | 33.45 | 33.62 | 33.03 | 33.29 | 6,955,442 | -0.07(-0.22%) |
Jul 17, 2008 | 32.48 | 33.80 | 32.22 | 33.36 | 10,325,727 | +1.11(+3.45%) |
Jul 16, 2008 | 31.89 | 32.46 | 31.33 | 32.25 | 9,001,985 | +0.33(+1.03%) |
Jul 15, 2008 | 32.63 | 32.63 | 31.36 | 31.92 | 10,316,171 | -0.94(-2.87%) |
Jul 14, 2008 | 32.85 | 33.21 | 32.42 | 32.86 | 6,348,749 | +0.34(+1.03%) |
Jul 11, 2008 | 32.50 | 32.91 | 31.97 | 32.52 | 7,835,780 | -0.29(-0.88%) |
Jul 10, 2008 | 32.30 | 32.88 | 32.12 | 32.81 | 5,478,306 | +0.47(+1.45%) |
Jul 09, 2008 | 33.04 | 33.54 | 32.34 | 32.35 | 7,390,297 | -0.26(-0.79%) |
Jul 08, 2008 | 32.16 | 32.79 | 31.94 | 32.60 | 8,543,380 | +0.30(+0.92%) |
Jul 07, 2008 | 32.30 | 32.87 | 31.81 | 32.31 | 7,227,558 | +0.18(+0.57%) |
Jul 04, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.00(+0.00%) |
Jul 03, 2008 | 31.71 | 32.50 | 31.65 | 32.12 | 4,812,528 | +0.39(+1.23%) |
Jul 02, 2008 | 32.99 | 32.99 | 31.68 | 31.73 | 7,513,362 | -1.20(-3.64%) |
Jul 01, 2008 | 32.29 | 32.99 | 31.91 | 32.93 | 11,290,146 | +0.34(+1.03%) |
Jun 30, 2008 | 31.77 | 32.90 | 31.65 | 32.60 | 9,757,054 | +0.84(+2.66%) |
Jun 27, 2008 | 32.35 | 32.58 | 31.75 | 31.75 | 11,597,512 | -0.50(-1.55%) |
Jun 26, 2008 | 33.32 | 33.34 | 32.23 | 32.25 | 8,950,158 | -1.42(-4.21%) |
Jun 25, 2008 | 33.70 | 34.00 | 33.29 | 33.67 | 9,795,450 | +0.07(+0.22%) |
Jun 24, 2008 | 34.44 | 34.63 | 33.45 | 33.60 | 12,759,720 | -1.75(-4.96%) |
Jun 23, 2008 | 35.81 | 35.82 | 34.92 | 35.35 | 5,477,054 | -0.18(-0.52%) |
Jun 20, 2008 | 35.70 | 36.11 | 35.25 | 35.54 | 8,004,020 | -0.40(-1.10%) |
Jun 19, 2008 | 35.71 | 36.16 | 35.58 | 35.93 | 6,488,255 | +0.28(+0.78%) |
Jun 18, 2008 | 36.26 | 36.61 | 35.57 | 35.66 | 8,616,910 | -0.80(-2.19%) |
Jun 17, 2008 | 37.05 | 37.18 | 36.39 | 36.45 | 4,143,109 | -0.48(-1.30%) |
Jun 16, 2008 | 36.98 | 37.19 | 36.68 | 36.93 | 4,772,933 | +0.07(+0.20%) |
Jun 13, 2008 | 35.96 | 36.86 | 35.92 | 36.86 | 6,246,445 | +1.21(+3.40%) |
Jun 12, 2008 | 36.14 | 36.43 | 35.63 | 35.65 | 8,082,763 | -0.38(-1.06%) |
Jun 11, 2008 | 37.05 | 37.05 | 35.99 | 36.03 | 6,860,702 | -1.03(-2.79%) |
Jun 10, 2008 | 37.10 | 37.42 | 36.55 | 37.07 | 3,901,396 | -0.02(-0.05%) |
Jun 09, 2008 | 37.14 | 37.42 | 36.80 | 37.09 | 5,697,054 | +0.22(+0.59%) |
Jun 06, 2008 | 38.30 | 38.30 | 36.82 | 36.87 | 6,760,383 | -1.50(-3.90%) |
Jun 05, 2008 | 37.91 | 38.38 | 37.54 | 38.37 | 4,608,158 | +0.67(+1.77%) |
Jun 04, 2008 | 37.61 | 38.10 | 37.40 | 37.70 | 3,732,982 | +0.03(+0.07%) |
Jun 03, 2008 | 38.12 | 38.15 | 37.34 | 37.67 | 4,906,496 | -0.24(-0.63%) |