Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 34.84 | 35.07 | 34.59 | 34.82 | 0 | -0.10(-0.30%) |
Aug 28, 2008 | 34.32 | 35.40 | 34.18 | 34.93 | 5,487,341 | +0.82(+2.40%) |
Aug 27, 2008 | 33.96 | 34.27 | 33.66 | 34.11 | 3,869,481 | +0.14(+0.41%) |
Aug 26, 2008 | 33.93 | 34.02 | 33.42 | 33.97 | 3,809,390 | +0.27(+0.80%) |
Aug 25, 2008 | 34.22 | 34.50 | 33.48 | 33.70 | 4,029,993 | -0.87(-2.51%) |
Aug 22, 2008 | 33.90 | 34.68 | 33.87 | 34.57 | 0 | +0.73(+2.15%) |
Aug 21, 2008 | 33.34 | 33.98 | 33.09 | 33.84 | 4,911,244 | +0.18(+0.54%) |
Aug 20, 2008 | 34.06 | 34.09 | 33.18 | 33.66 | 4,778,276 | -0.40(-1.16%) |
Aug 19, 2008 | 34.70 | 34.70 | 33.79 | 34.05 | 6,343,555 | -0.69(-2.00%) |
Aug 18, 2008 | 35.39 | 35.49 | 34.51 | 34.75 | 4,816,014 | -0.60(-1.71%) |
Aug 15, 2008 | 35.31 | 35.69 | 35.05 | 35.35 | 0 | +0.10(+0.28%) |
Aug 14, 2008 | 35.00 | 35.64 | 34.68 | 35.25 | 4,659,077 | -0.06(-0.18%) |
Aug 13, 2008 | 35.54 | 35.57 | 34.71 | 35.32 | 4,698,089 | -0.33(-0.93%) |
Aug 12, 2008 | 35.75 | 36.02 | 35.50 | 35.65 | 4,979,528 | -0.14(-0.39%) |
Aug 11, 2008 | 35.62 | 36.32 | 35.30 | 35.79 | 5,917,427 | +0.17(+0.47%) |
Aug 08, 2008 | 34.70 | 35.68 | 34.38 | 35.62 | 5,874,280 | +0.96(+2.78%) |
Aug 07, 2008 | 35.23 | 35.23 | 34.59 | 34.66 | 5,871,037 | -0.92(-2.58%) |
Aug 06, 2008 | 35.73 | 35.81 | 35.09 | 35.57 | 6,018,046 | -0.22(-0.62%) |
Aug 05, 2008 | 35.31 | 35.91 | 35.26 | 35.79 | 6,673,266 | +0.70(+2.00%) |
Aug 04, 2008 | 35.30 | 35.45 | 34.62 | 35.09 | 5,224,305 | -0.31(-0.86%) |
Aug 01, 2008 | 35.49 | 35.94 | 35.05 | 35.40 | 6,801,283 | +0.11(+0.31%) |
Jul 31, 2008 | 36.18 | 36.41 | 35.22 | 35.29 | 8,978,626 | -1.10(-3.03%) |
Jul 30, 2008 | 36.08 | 36.41 | 35.63 | 36.39 | 7,232,045 | +0.62(+1.75%) |
Jul 29, 2008 | 35.77 | 35.77 | 34.75 | 35.77 | 6,952,365 | +1.04(+3.00%) |
Jul 28, 2008 | 35.26 | 35.32 | 34.46 | 34.73 | 9,507,234 | -0.56(-1.59%) |
Jul 25, 2008 | 35.75 | 35.91 | 35.11 | 35.29 | 11,128,829 | -0.37(-1.05%) |
Jul 24, 2008 | 36.68 | 36.82 | 35.45 | 35.66 | 9,945,165 | -0.94(-2.56%) |
Jul 23, 2008 | 36.21 | 36.63 | 35.82 | 36.60 | 9,597,503 | +0.28(+0.78%) |
Jul 22, 2008 | 34.42 | 36.32 | 34.42 | 36.32 | 12,389,712 | +1.72(+4.98%) |
Jul 21, 2008 | 35.53 | 35.53 | 34.03 | 34.59 | 12,142,253 | -0.57(-1.62%) |
Jul 18, 2008 | 37.01 | 37.28 | 34.84 | 35.16 | 13,479,736 | -0.14(-0.39%) |
Jul 17, 2008 | 34.82 | 35.68 | 34.65 | 35.30 | 12,181,935 | +1.01(+2.96%) |
Jul 16, 2008 | 33.18 | 34.29 | 32.85 | 34.29 | 6,744,738 | +1.08(+3.26%) |
Jul 15, 2008 | 34.00 | 34.00 | 32.39 | 33.21 | 10,848,233 | -1.14(-3.31%) |
Jul 14, 2008 | 34.57 | 35.35 | 33.85 | 34.34 | 7,997,763 | +0.12(+0.34%) |
Jul 11, 2008 | 35.08 | 35.32 | 33.84 | 34.23 | 11,638,728 | -1.35(-3.79%) |
Jul 10, 2008 | 34.70 | 35.61 | 34.36 | 35.57 | 10,484,371 | +0.92(+2.64%) |
Jul 09, 2008 | 35.66 | 35.88 | 34.66 | 34.66 | 6,567,016 | -1.07(-2.99%) |
Jul 08, 2008 | 34.80 | 35.75 | 34.80 | 35.73 | 8,085,671 | +0.62(+1.76%) |
Jul 07, 2008 | 35.00 | 35.82 | 34.64 | 35.11 | 10,295,695 | +0.19(+0.54%) |
Jul 04, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.00(+0.00%) |
Jul 03, 2008 | 34.66 | 35.43 | 34.60 | 34.92 | 7,086,618 | +0.48(+1.39%) |
Jul 02, 2008 | 35.66 | 35.66 | 34.44 | 34.44 | 10,457,680 | -0.86(-2.44%) |
Jul 01, 2008 | 34.43 | 35.50 | 34.21 | 35.30 | 12,686,456 | +0.40(+1.15%) |
Jun 30, 2008 | 34.19 | 35.25 | 33.84 | 34.90 | 13,965,756 | +0.73(+2.13%) |
Jun 27, 2008 | 34.08 | 34.43 | 33.62 | 34.17 | 15,017,990 | +0.06(+0.18%) |
Jun 26, 2008 | 35.42 | 35.46 | 33.92 | 34.11 | 15,601,727 | -1.64(-4.58%) |
Jun 25, 2008 | 37.84 | 37.84 | 35.54 | 35.75 | 17,299,006 | -2.02(-5.35%) |
Jun 24, 2008 | 38.11 | 38.21 | 37.62 | 37.77 | 4,911,091 | -0.40(-1.05%) |
Jun 23, 2008 | 37.71 | 38.26 | 37.65 | 38.17 | 5,602,968 | +0.55(+1.46%) |
Jun 20, 2008 | 38.25 | 38.32 | 37.43 | 37.62 | 8,563,493 | -0.80(-2.08%) |
Jun 19, 2008 | 37.81 | 38.59 | 37.72 | 38.42 | 5,710,568 | +0.51(+1.34%) |
Jun 18, 2008 | 38.04 | 38.19 | 37.69 | 37.91 | 5,994,342 | -0.31(-0.80%) |
Jun 17, 2008 | 39.27 | 39.27 | 38.18 | 38.22 | 5,824,700 | -0.78(-1.99%) |
Jun 16, 2008 | 39.02 | 39.27 | 38.67 | 38.99 | 5,387,529 | -0.22(-0.55%) |
Jun 13, 2008 | 38.94 | 39.48 | 38.79 | 39.21 | 7,137,873 | +0.60(+1.56%) |
Jun 12, 2008 | 37.96 | 39.38 | 37.96 | 38.61 | 9,326,452 | +0.94(+2.51%) |
Jun 11, 2008 | 37.79 | 38.45 | 37.56 | 37.66 | 5,737,155 | -0.12(-0.33%) |
Jun 10, 2008 | 38.06 | 38.24 | 37.49 | 37.79 | 8,070,726 | -0.24(-0.64%) |
Jun 09, 2008 | 37.70 | 38.53 | 37.65 | 38.03 | 9,503,270 | +0.54(+1.44%) |
Jun 06, 2008 | 39.04 | 39.04 | 37.49 | 37.49 | 10,447,769 | -1.87(-4.74%) |
Jun 05, 2008 | 39.70 | 39.83 | 38.93 | 39.36 | 6,780,293 | -0.02(-0.05%) |
Jun 04, 2008 | 39.54 | 39.76 | 39.18 | 39.38 | 6,591,999 | -0.28(-0.72%) |
Jun 03, 2008 | 40.50 | 40.67 | 39.09 | 39.66 | 7,952,461 | -0.81(-2.01%) |