Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.98 | 31.98 | 30.74 | 31.02 | 1,141,596 | -1.03(-3.23%) |
Aug 28, 2008 | 31.97 | 32.28 | 31.33 | 32.06 | 773,478 | +0.24(+0.76%) |
Aug 27, 2008 | 31.86 | 32.17 | 31.36 | 31.81 | 848,609 | -0.09(-0.27%) |
Aug 26, 2008 | 31.16 | 32.30 | 31.16 | 31.90 | 874,288 | +0.53(+1.69%) |
Aug 25, 2008 | 32.32 | 32.32 | 31.21 | 31.37 | 940,163 | -1.15(-3.53%) |
Aug 22, 2008 | 32.36 | 32.81 | 32.24 | 32.52 | 1,014,138 | +0.23(+0.73%) |
Aug 21, 2008 | 33.25 | 33.35 | 32.15 | 32.28 | 925,026 | -1.08(-3.23%) |
Aug 20, 2008 | 33.09 | 34.05 | 32.96 | 33.36 | 904,617 | +0.31(+0.95%) |
Aug 19, 2008 | 33.73 | 34.26 | 32.83 | 33.05 | 775,280 | -0.58(-1.73%) |
Aug 18, 2008 | 33.80 | 33.99 | 33.20 | 33.63 | 1,027,698 | -0.09(-0.26%) |
Aug 15, 2008 | 34.11 | 34.15 | 33.12 | 33.71 | 771,054 | -0.31(-0.92%) |
Aug 14, 2008 | 33.65 | 34.11 | 33.54 | 34.03 | 764,942 | +0.16(+0.46%) |
Aug 13, 2008 | 33.30 | 33.99 | 33.09 | 33.87 | 925,377 | +0.56(+1.67%) |
Aug 12, 2008 | 33.28 | 33.98 | 32.75 | 33.32 | 1,134,605 | -0.14(-0.42%) |
Aug 11, 2008 | 33.82 | 33.85 | 32.77 | 33.45 | 1,058,448 | -0.32(-0.95%) |
Aug 08, 2008 | 33.49 | 34.06 | 33.09 | 33.78 | 801,797 | +0.23(+0.67%) |
Aug 07, 2008 | 33.20 | 33.82 | 32.80 | 33.55 | 1,049,849 | +0.18(+0.55%) |
Aug 06, 2008 | 33.38 | 33.65 | 32.56 | 33.37 | 1,216,831 | -0.30(-0.88%) |
Aug 05, 2008 | 33.12 | 33.69 | 32.16 | 33.66 | 1,827,285 | +0.76(+2.32%) |
Aug 04, 2008 | 34.53 | 34.56 | 32.72 | 32.90 | 2,281,565 | -1.80(-5.18%) |
Aug 01, 2008 | 35.81 | 36.05 | 34.40 | 34.70 | 1,098,577 | -0.70(-1.99%) |
Jul 31, 2008 | 35.51 | 36.03 | 34.86 | 35.40 | 1,374,235 | -0.17(-0.49%) |
Jul 30, 2008 | 34.56 | 35.84 | 34.32 | 35.57 | 1,677,521 | +0.56(+1.59%) |
Jul 29, 2008 | 35.02 | 35.59 | 34.36 | 35.02 | 1,734,563 | +0.81(+2.36%) |
Jul 28, 2008 | 34.51 | 34.72 | 33.98 | 34.21 | 1,749,358 | -0.39(-1.13%) |
Jul 25, 2008 | 34.76 | 35.11 | 34.04 | 34.60 | 1,913,290 | -0.10(-0.28%) |
Jul 24, 2008 | 36.06 | 36.37 | 30.49 | 34.70 | 5,531,265 | -2.48(-6.66%) |
Jul 23, 2008 | 36.99 | 37.51 | 36.37 | 37.17 | 2,599,109 | +0.03(+0.07%) |
Jul 22, 2008 | 36.96 | 37.35 | 34.11 | 37.15 | 3,764,077 | -0.58(-1.54%) |
Jul 21, 2008 | 39.53 | 39.53 | 37.57 | 37.73 | 2,787,507 | -1.46(-3.73%) |
Jul 18, 2008 | 39.01 | 39.41 | 37.27 | 39.19 | 7,470,253 | +0.64(+1.67%) |
Jul 17, 2008 | 37.03 | 38.60 | 37.03 | 38.55 | 1,992,972 | +1.66(+4.50%) |
Jul 16, 2008 | 36.42 | 37.09 | 35.86 | 36.89 | 967,861 | +0.43(+1.19%) |
Jul 15, 2008 | 36.06 | 36.92 | 35.63 | 36.45 | 1,781,747 | -0.04(-0.12%) |
Jul 14, 2008 | 37.36 | 37.77 | 35.63 | 36.50 | 3,412,358 | -0.48(-1.29%) |
Jul 11, 2008 | 36.77 | 37.14 | 36.18 | 36.97 | 1,631,297 | -0.17(-0.44%) |
Jul 10, 2008 | 37.26 | 37.36 | 36.32 | 37.14 | 1,705,031 | -0.12(-0.33%) |
Jul 09, 2008 | 36.50 | 38.02 | 36.48 | 37.26 | 2,496,715 | +0.30(+0.82%) |
Jul 08, 2008 | 36.94 | 37.34 | 35.92 | 36.96 | 3,216,551 | -0.24(-0.65%) |
Jul 07, 2008 | 37.36 | 37.91 | 36.65 | 37.20 | 2,271,316 | +0.44(+1.21%) |
Jul 04, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | +0.00(+0.00%) |
Jul 03, 2008 | 36.97 | 37.14 | 36.07 | 36.76 | 1,428,584 | -0.30(-0.80%) |
Jul 02, 2008 | 37.90 | 37.90 | 36.93 | 37.05 | 4,366,109 | -0.38(-1.02%) |
Jul 01, 2008 | 36.05 | 38.63 | 35.73 | 37.43 | 5,664,584 | +2.18(+6.19%) |
Jun 30, 2008 | 36.40 | 36.50 | 35.14 | 35.25 | 2,670,844 | -0.70(-1.96%) |
Jun 27, 2008 | 34.37 | 36.23 | 34.18 | 35.96 | 17,799,236 | +1.45(+4.21%) |
Jun 26, 2008 | 35.18 | 35.19 | 33.96 | 34.51 | 2,446,445 | -0.87(-2.46%) |
Jun 25, 2008 | 34.70 | 35.67 | 34.29 | 35.37 | 3,124,903 | +0.86(+2.49%) |
Jun 24, 2008 | 34.20 | 34.76 | 33.67 | 34.51 | 2,071,776 | +0.24(+0.71%) |
Jun 23, 2008 | 33.89 | 34.74 | 32.45 | 34.27 | 3,256,691 | +0.21(+0.61%) |
Jun 20, 2008 | 33.87 | 34.06 | 32.32 | 34.06 | 18,865,056 | +0.43(+1.27%) |
Jun 19, 2008 | 33.07 | 33.71 | 32.80 | 33.64 | 974,813 | +0.28(+0.83%) |
Jun 18, 2008 | 33.47 | 34.06 | 32.85 | 33.36 | 1,325,201 | -0.21(-0.62%) |
Jun 17, 2008 | 33.78 | 34.02 | 33.31 | 33.57 | 924,751 | -0.04(-0.13%) |
Jun 16, 2008 | 33.45 | 33.92 | 32.85 | 33.61 | 1,383,823 | +0.14(+0.42%) |
Jun 13, 2008 | 31.47 | 33.51 | 31.47 | 33.47 | 2,684,752 | +2.40(+7.72%) |
Jun 12, 2008 | 31.73 | 32.39 | 30.98 | 31.07 | 1,108,927 | -0.52(-1.65%) |
Jun 11, 2008 | 32.89 | 32.95 | 31.35 | 31.59 | 1,419,137 | -1.44(-4.37%) |
Jun 10, 2008 | 32.62 | 33.32 | 32.15 | 33.04 | 1,145,395 | +0.09(+0.26%) |
Jun 09, 2008 | 32.96 | 33.04 | 32.09 | 32.95 | 1,163,346 | +0.32(+0.99%) |
Jun 06, 2008 | 34.64 | 34.93 | 32.50 | 32.63 | 1,874,735 | -2.30(-6.59%) |
Jun 05, 2008 | 33.87 | 34.97 | 33.79 | 34.93 | 1,070,758 | +1.09(+3.21%) |
Jun 04, 2008 | 33.45 | 34.48 | 33.40 | 33.85 | 1,141,015 | +0.19(+0.57%) |
Jun 03, 2008 | 33.89 | 34.14 | 33.13 | 33.65 | 1,112,011 | -0.09(-0.26%) |