Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 38.27 | 38.55 | 38.20 | 38.20 | 0 | -0.47(-1.22%) |
Aug 28, 2008 | 38.61 | 38.80 | 38.26 | 38.67 | 345,316 | +0.35(+0.91%) |
Aug 27, 2008 | 38.97 | 38.97 | 38.10 | 38.32 | 445,015 | -0.20(-0.52%) |
Aug 26, 2008 | 38.51 | 38.66 | 38.33 | 38.52 | 438,198 | -0.08(-0.21%) |
Aug 25, 2008 | 38.84 | 38.88 | 38.24 | 38.60 | 612,876 | +0.22(+0.57%) |
Aug 22, 2008 | 39.00 | 39.00 | 37.90 | 38.38 | 0 | +0.62(+1.64%) |
Aug 21, 2008 | 37.63 | 37.88 | 37.33 | 37.76 | 416,128 | +0.10(+0.27%) |
Aug 20, 2008 | 37.92 | 37.92 | 37.31 | 37.66 | 584,489 | -0.49(-1.28%) |
Aug 19, 2008 | 39.03 | 39.03 | 37.86 | 38.15 | 836,084 | -0.88(-2.25%) |
Aug 18, 2008 | 39.25 | 39.40 | 38.73 | 39.03 | 788,708 | +0.66(+1.72%) |
Aug 15, 2008 | 38.55 | 38.55 | 37.99 | 38.37 | 0 | +0.25(+0.66%) |
Aug 14, 2008 | 38.54 | 38.54 | 37.68 | 38.12 | 621,436 | -0.23(-0.60%) |
Aug 13, 2008 | 38.90 | 38.90 | 38.13 | 38.35 | 608,238 | -0.87(-2.22%) |
Aug 12, 2008 | 39.39 | 39.47 | 39.06 | 39.22 | 632,300 | -0.65(-1.63%) |
Aug 11, 2008 | 39.41 | 40.15 | 39.41 | 39.87 | 810,471 | +0.59(+1.50%) |
Aug 08, 2008 | 38.06 | 39.37 | 38.06 | 39.28 | 815,818 | +0.79(+2.05%) |
Aug 07, 2008 | 38.99 | 38.99 | 38.32 | 38.49 | 657,924 | -0.98(-2.48%) |
Aug 06, 2008 | 38.95 | 39.48 | 38.95 | 39.47 | 738,939 | +1.08(+2.81%) |
Aug 05, 2008 | 37.21 | 38.39 | 37.21 | 38.39 | 565,936 | +1.37(+3.70%) |
Aug 04, 2008 | 37.03 | 37.30 | 36.90 | 37.02 | 446,950 | -0.81(-2.14%) |
Aug 01, 2008 | 37.80 | 38.22 | 37.60 | 37.83 | 872,615 | +0.16(+0.42%) |
Jul 31, 2008 | 37.54 | 37.99 | 37.49 | 37.67 | 1,523,473 | +0.13(+0.35%) |
Jul 30, 2008 | 37.63 | 37.73 | 37.20 | 37.54 | 2,172,678 | -0.14(-0.37%) |
Jul 29, 2008 | 37.68 | 38.70 | 37.26 | 37.68 | 2,640,162 | -2.25(-5.63%) |
Jul 28, 2008 | 40.61 | 40.75 | 39.93 | 39.93 | 424,832 | -0.88(-2.16%) |
Jul 25, 2008 | 41.00 | 41.08 | 40.47 | 40.81 | 855,173 | -0.72(-1.73%) |
Jul 24, 2008 | 41.56 | 42.07 | 41.44 | 41.53 | 654,321 | +0.47(+1.14%) |
Jul 23, 2008 | 41.19 | 41.52 | 40.89 | 41.06 | 770,944 | -0.44(-1.06%) |
Jul 22, 2008 | 41.40 | 41.59 | 40.58 | 41.50 | 874,313 | +0.08(+0.19%) |
Jul 21, 2008 | 41.38 | 41.91 | 41.32 | 41.42 | 677,599 | -0.03(-0.07%) |
Jul 18, 2008 | 41.12 | 41.63 | 40.84 | 41.45 | 1,019,364 | -0.81(-1.92%) |
Jul 17, 2008 | 42.49 | 42.49 | 41.78 | 42.26 | 779,475 | +0.71(+1.71%) |
Jul 16, 2008 | 41.00 | 41.55 | 40.65 | 41.55 | 850,984 | +1.17(+2.90%) |
Jul 15, 2008 | 39.77 | 40.89 | 39.73 | 40.38 | 818,322 | +0.06(+0.15%) |
Jul 14, 2008 | 41.49 | 41.49 | 40.08 | 40.32 | 783,030 | -0.14(-0.35%) |
Jul 11, 2008 | 40.02 | 40.64 | 39.80 | 40.46 | 1,315,687 | -0.71(-1.72%) |
Jul 10, 2008 | 40.80 | 41.25 | 40.55 | 41.17 | 737,208 | +0.75(+1.86%) |
Jul 09, 2008 | 40.80 | 41.47 | 40.36 | 40.42 | 1,252,184 | -1.53(-3.65%) |
Jul 08, 2008 | 41.59 | 42.08 | 41.28 | 41.95 | 1,208,061 | -1.00(-2.33%) |
Jul 07, 2008 | 43.41 | 43.51 | 42.64 | 42.95 | 567,857 | -0.02(-0.05%) |
Jul 04, 2008 | 42.87 | 43.65 | 42.87 | 42.97 | 504,482 | +0.00(+0.00%) |
Jul 03, 2008 | 42.87 | 43.65 | 42.87 | 42.97 | 504,482 | +0.37(+0.87%) |
Jul 02, 2008 | 43.30 | 43.39 | 42.50 | 42.60 | 613,838 | -0.60(-1.39%) |
Jul 01, 2008 | 43.00 | 43.20 | 42.44 | 43.20 | 919,189 | -0.54(-1.23%) |
Jun 30, 2008 | 43.81 | 44.56 | 43.63 | 43.74 | 1,087,706 | -0.17(-0.39%) |
Jun 27, 2008 | 44.35 | 45.06 | 43.11 | 43.91 | 1,354,076 | -1.64(-3.60%) |
Jun 26, 2008 | 46.60 | 46.68 | 45.35 | 45.55 | 1,865,848 | -0.67(-1.45%) |
Jun 25, 2008 | 45.75 | 46.59 | 45.12 | 46.22 | 797,159 | +0.42(+0.92%) |
Jun 24, 2008 | 46.19 | 46.19 | 45.66 | 45.80 | 910,091 | -0.76(-1.63%) |
Jun 23, 2008 | 46.83 | 46.93 | 46.20 | 46.56 | 1,202,524 | +0.37(+0.80%) |
Jun 20, 2008 | 47.95 | 47.95 | 46.16 | 46.19 | 1,072,746 | -2.26(-4.66%) |
Jun 19, 2008 | 48.44 | 48.60 | 48.06 | 48.45 | 775,824 | -0.27(-0.55%) |
Jun 18, 2008 | 49.20 | 49.45 | 48.52 | 48.72 | 1,422,489 | -0.69(-1.40%) |
Jun 17, 2008 | 49.60 | 49.91 | 49.37 | 49.41 | 422,002 | +0.05(+0.10%) |
Jun 16, 2008 | 49.10 | 49.45 | 48.67 | 49.36 | 593,488 | +0.70(+1.44%) |
Jun 13, 2008 | 48.25 | 48.70 | 47.98 | 48.66 | 660,451 | +0.84(+1.76%) |
Jun 12, 2008 | 48.47 | 48.47 | 47.48 | 47.82 | 752,496 | -0.01(-0.02%) |
Jun 11, 2008 | 49.31 | 49.31 | 47.76 | 47.83 | 1,332,538 | -1.14(-2.33%) |
Jun 10, 2008 | 48.96 | 49.25 | 48.74 | 48.97 | 1,221,051 | -0.76(-1.53%) |
Jun 09, 2008 | 50.35 | 50.59 | 49.50 | 49.73 | 682,523 | -0.57(-1.13%) |
Jun 06, 2008 | 51.00 | 51.34 | 50.30 | 50.30 | 789,039 | -1.60(-3.08%) |
Jun 05, 2008 | 51.74 | 52.04 | 51.41 | 51.90 | 1,143,277 | +0.09(+0.17%) |
Jun 04, 2008 | 51.97 | 52.29 | 51.52 | 51.81 | 936,717 | +0.98(+1.93%) |
Jun 03, 2008 | 50.89 | 51.72 | 50.54 | 50.83 | 947,141 | -0.54(-1.05%) |