Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.98 | 39.38 | 38.70 | 38.75 | 5,367,070 | -0.35(-0.90%) |
Aug 28, 2008 | 38.57 | 39.33 | 38.44 | 39.10 | 5,299,869 | +0.71(+1.86%) |
Aug 27, 2008 | 37.93 | 38.68 | 37.56 | 38.39 | 5,893,639 | +0.44(+1.15%) |
Aug 26, 2008 | 37.71 | 38.04 | 37.51 | 37.95 | 6,509,777 | -0.04(-0.11%) |
Aug 25, 2008 | 38.11 | 38.39 | 37.75 | 38.00 | 6,279,837 | -0.39(-1.02%) |
Aug 22, 2008 | 37.72 | 38.52 | 37.72 | 38.39 | 6,048,748 | +0.80(+2.14%) |
Aug 21, 2008 | 37.54 | 37.69 | 36.86 | 37.59 | 6,126,600 | -0.26(-0.69%) |
Aug 20, 2008 | 38.45 | 38.87 | 37.41 | 37.85 | 8,564,506 | -0.56(-1.45%) |
Aug 19, 2008 | 38.95 | 39.08 | 38.34 | 38.40 | 9,265,244 | -0.78(-1.99%) |
Aug 18, 2008 | 39.76 | 39.85 | 38.96 | 39.18 | 6,714,976 | -0.50(-1.27%) |
Aug 15, 2008 | 39.60 | 40.12 | 39.39 | 39.69 | 0 | +0.33(+0.84%) |
Aug 14, 2008 | 38.57 | 39.65 | 38.25 | 39.36 | 7,906,401 | +0.59(+1.53%) |
Aug 13, 2008 | 38.76 | 39.01 | 38.10 | 38.76 | 6,618,107 | -0.20(-0.51%) |
Aug 12, 2008 | 38.94 | 39.39 | 38.75 | 38.96 | 5,989,697 | -0.35(-0.89%) |
Aug 11, 2008 | 39.27 | 39.80 | 38.73 | 39.31 | 8,760,439 | -0.11(-0.29%) |
Aug 08, 2008 | 38.16 | 39.62 | 38.16 | 39.42 | 10,622,407 | +1.46(+3.86%) |
Aug 07, 2008 | 38.00 | 38.54 | 37.81 | 37.96 | 7,409,220 | -0.62(-1.62%) |
Aug 06, 2008 | 39.08 | 39.08 | 38.25 | 38.58 | 7,084,839 | -0.57(-1.46%) |
Aug 05, 2008 | 37.79 | 39.26 | 37.79 | 39.15 | 11,799,541 | +1.61(+4.28%) |
Aug 04, 2008 | 37.27 | 37.95 | 37.19 | 37.55 | 5,738,680 | +0.19(+0.50%) |
Aug 01, 2008 | 37.61 | 37.92 | 36.83 | 37.36 | 8,009,013 | -0.49(-1.30%) |
Jul 31, 2008 | 37.54 | 38.12 | 37.49 | 37.85 | 9,870,271 | +0.08(+0.22%) |
Jul 30, 2008 | 38.40 | 38.91 | 37.32 | 37.77 | 10,306,862 | -0.40(-1.05%) |
Jul 29, 2008 | 38.17 | 38.27 | 37.03 | 38.17 | 9,871,878 | +1.21(+3.28%) |
Jul 28, 2008 | 37.50 | 37.65 | 36.96 | 36.96 | 7,687,237 | -0.58(-1.53%) |
Jul 25, 2008 | 37.71 | 38.04 | 37.28 | 37.53 | 7,152,634 | +0.02(+0.06%) |
Jul 24, 2008 | 38.12 | 38.19 | 37.47 | 37.51 | 11,715,038 | -0.53(-1.40%) |
Jul 23, 2008 | 37.76 | 38.15 | 36.91 | 38.04 | 11,953,568 | +0.77(+2.08%) |
Jul 22, 2008 | 35.42 | 37.32 | 35.42 | 37.27 | 11,855,806 | +1.59(+4.46%) |
Jul 21, 2008 | 36.92 | 36.92 | 35.44 | 35.68 | 8,753,366 | -0.81(-2.22%) |
Jul 18, 2008 | 35.83 | 36.62 | 35.41 | 36.49 | 15,988,240 | +0.62(+1.74%) |
Jul 17, 2008 | 35.70 | 36.03 | 35.05 | 35.87 | 12,228,294 | +0.38(+1.07%) |
Jul 16, 2008 | 33.97 | 35.53 | 33.85 | 35.49 | 10,179,992 | +1.62(+4.78%) |
Jul 15, 2008 | 34.23 | 34.59 | 33.66 | 33.87 | 10,343,083 | -0.45(-1.31%) |
Jul 14, 2008 | 35.15 | 35.27 | 34.20 | 34.32 | 8,644,134 | -0.48(-1.38%) |
Jul 11, 2008 | 35.11 | 35.36 | 34.29 | 34.80 | 11,682,302 | -0.79(-2.21%) |
Jul 10, 2008 | 35.65 | 35.94 | 35.18 | 35.58 | 8,496,395 | +0.01(+0.02%) |
Jul 09, 2008 | 36.21 | 36.60 | 35.53 | 35.58 | 10,344,319 | -0.67(-1.84%) |
Jul 08, 2008 | 35.37 | 36.27 | 35.27 | 36.24 | 17,118,610 | +1.50(+4.32%) |
Jul 07, 2008 | 35.90 | 36.30 | 34.57 | 34.74 | 14,247,386 | -0.94(-2.64%) |
Jul 04, 2008 | 35.02 | 36.02 | 34.96 | 35.69 | 8,640,479 | +0.00(+0.00%) |
Jul 03, 2008 | 35.02 | 36.02 | 34.96 | 35.69 | 8,640,479 | +0.56(+1.59%) |
Jul 02, 2008 | 36.46 | 36.58 | 35.13 | 35.13 | 14,731,442 | -1.18(-3.24%) |
Jul 01, 2008 | 36.26 | 36.60 | 35.70 | 36.30 | 15,719,826 | -0.58(-1.58%) |
Jun 30, 2008 | 36.20 | 37.28 | 35.97 | 36.89 | 15,132,801 | +0.67(+1.84%) |
Jun 27, 2008 | 35.90 | 36.27 | 35.58 | 36.22 | 15,776,911 | +0.29(+0.80%) |
Jun 26, 2008 | 36.69 | 36.86 | 35.90 | 35.93 | 17,651,054 | -0.91(-2.48%) |
Jun 25, 2008 | 37.46 | 37.53 | 36.71 | 36.84 | 16,427,817 | -0.52(-1.38%) |
Jun 24, 2008 | 38.21 | 38.84 | 37.31 | 37.36 | 24,376,090 | -2.40(-6.04%) |
Jun 23, 2008 | 40.13 | 40.14 | 39.71 | 39.76 | 7,205,079 | -0.07(-0.17%) |
Jun 20, 2008 | 39.51 | 40.25 | 39.51 | 39.83 | 14,116,210 | -0.28(-0.70%) |
Jun 19, 2008 | 39.38 | 40.25 | 39.17 | 40.11 | 9,568,160 | +0.62(+1.58%) |
Jun 18, 2008 | 39.30 | 39.87 | 39.01 | 39.48 | 13,659,509 | -0.92(-2.29%) |
Jun 17, 2008 | 40.98 | 41.00 | 40.34 | 40.41 | 5,890,336 | -0.44(-1.09%) |
Jun 16, 2008 | 40.80 | 41.07 | 40.74 | 40.85 | 5,719,204 | -0.14(-0.34%) |
Jun 13, 2008 | 41.27 | 41.49 | 40.50 | 40.99 | 10,384,164 | +0.01(+0.03%) |
Jun 12, 2008 | 41.10 | 41.75 | 40.61 | 40.98 | 6,692,046 | +0.14(+0.34%) |
Jun 11, 2008 | 41.51 | 41.64 | 40.76 | 40.84 | 8,539,604 | -1.16(-2.76%) |
Jun 10, 2008 | 41.64 | 42.14 | 41.13 | 42.00 | 9,203,213 | +0.31(+0.75%) |
Jun 09, 2008 | 41.53 | 41.81 | 41.26 | 41.69 | 5,546,333 | +0.53(+1.28%) |
Jun 06, 2008 | 42.29 | 42.29 | 41.13 | 41.16 | 9,909,388 | -1.48(-3.46%) |
Jun 05, 2008 | 42.44 | 42.74 | 42.26 | 42.63 | 5,046,341 | +0.19(+0.44%) |
Jun 04, 2008 | 42.30 | 42.69 | 42.16 | 42.45 | 5,832,291 | -0.05(-0.13%) |
Jun 03, 2008 | 42.66 | 43.05 | 42.25 | 42.50 | 7,189,874 | -0.10(-0.23%) |