Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.74 | 39.97 | 39.40 | 39.45 | 6,244,180 | -0.50(-1.24%) |
Aug 28, 2008 | 39.12 | 40.03 | 39.07 | 39.94 | 7,059,941 | +0.98(+2.52%) |
Aug 27, 2008 | 38.95 | 39.24 | 38.64 | 38.96 | 6,318,927 | +0.00(+0.00%) |
Aug 26, 2008 | 38.82 | 39.28 | 38.70 | 38.96 | 5,011,622 | -0.01(-0.01%) |
Aug 25, 2008 | 39.37 | 39.63 | 38.72 | 38.97 | 6,776,170 | -0.85(-2.14%) |
Aug 22, 2008 | 39.07 | 40.06 | 38.86 | 39.82 | 5,558,474 | +0.75(+1.93%) |
Aug 21, 2008 | 38.71 | 39.28 | 38.43 | 39.07 | 5,405,316 | +0.12(+0.31%) |
Aug 20, 2008 | 39.25 | 39.35 | 38.72 | 38.95 | 5,319,503 | -0.11(-0.28%) |
Aug 19, 2008 | 39.52 | 39.60 | 38.80 | 39.06 | 6,733,993 | -0.62(-1.57%) |
Aug 18, 2008 | 40.31 | 40.47 | 39.46 | 39.68 | 7,840,943 | -0.57(-1.42%) |
Aug 15, 2008 | 40.03 | 40.58 | 40.03 | 40.25 | 0 | +0.25(+0.62%) |
Aug 14, 2008 | 39.74 | 40.46 | 39.55 | 40.00 | 5,463,025 | +0.04(+0.11%) |
Aug 13, 2008 | 40.25 | 40.50 | 39.54 | 39.96 | 7,024,935 | -0.35(-0.87%) |
Aug 12, 2008 | 40.83 | 40.83 | 40.19 | 40.31 | 7,463,171 | -0.43(-1.05%) |
Aug 11, 2008 | 40.09 | 40.90 | 40.08 | 40.74 | 9,971,736 | +0.49(+1.22%) |
Aug 08, 2008 | 38.96 | 40.48 | 38.96 | 40.24 | 9,904,840 | +1.26(+3.23%) |
Aug 07, 2008 | 39.07 | 39.46 | 38.69 | 38.99 | 7,895,196 | -0.35(-0.88%) |
Aug 06, 2008 | 39.30 | 39.48 | 38.80 | 39.33 | 7,173,559 | -0.04(-0.10%) |
Aug 05, 2008 | 38.46 | 39.45 | 38.34 | 39.37 | 8,907,412 | +1.17(+3.05%) |
Aug 04, 2008 | 38.36 | 38.58 | 37.98 | 38.20 | 4,162,156 | -0.22(-0.57%) |
Aug 01, 2008 | 38.63 | 38.92 | 38.25 | 38.42 | 5,525,532 | -0.13(-0.34%) |
Jul 31, 2008 | 38.80 | 39.02 | 38.50 | 38.55 | 7,767,388 | -0.50(-1.28%) |
Jul 30, 2008 | 38.75 | 39.13 | 38.37 | 39.05 | 7,047,894 | +0.44(+1.15%) |
Jul 29, 2008 | 38.21 | 38.65 | 38.09 | 38.61 | 6,572,190 | +0.47(+1.24%) |
Jul 28, 2008 | 38.82 | 38.88 | 38.00 | 38.14 | 8,823,482 | -0.72(-1.86%) |
Jul 25, 2008 | 39.18 | 39.38 | 38.46 | 38.86 | 9,033,246 | -0.05(-0.14%) |
Jul 24, 2008 | 39.65 | 39.86 | 38.84 | 38.91 | 11,895,137 | +0.14(+0.35%) |
Jul 23, 2008 | 38.60 | 38.92 | 38.37 | 38.78 | 7,649,411 | +0.27(+0.71%) |
Jul 22, 2008 | 37.31 | 38.59 | 37.30 | 38.50 | 10,598,529 | +0.86(+2.28%) |
Jul 21, 2008 | 37.99 | 38.17 | 37.20 | 37.64 | 6,124,887 | -0.11(-0.30%) |
Jul 18, 2008 | 38.05 | 38.08 | 37.41 | 37.76 | 8,168,412 | -0.28(-0.73%) |
Jul 17, 2008 | 37.91 | 38.11 | 36.99 | 38.04 | 10,692,490 | +0.44(+1.18%) |
Jul 16, 2008 | 37.19 | 37.61 | 36.85 | 37.59 | 8,465,354 | +0.52(+1.40%) |
Jul 15, 2008 | 37.58 | 37.61 | 36.84 | 37.07 | 15,026,403 | -0.73(-1.93%) |
Jul 14, 2008 | 38.02 | 38.34 | 37.60 | 37.80 | 9,344,388 | +0.16(+0.44%) |
Jul 11, 2008 | 37.39 | 38.00 | 37.11 | 37.64 | 11,433,915 | -0.11(-0.29%) |
Jul 10, 2008 | 37.68 | 38.20 | 37.41 | 37.75 | 9,651,629 | +0.15(+0.41%) |
Jul 09, 2008 | 38.39 | 39.00 | 37.55 | 37.59 | 11,368,584 | -1.31(-3.36%) |
Jul 08, 2008 | 38.30 | 38.98 | 38.08 | 38.90 | 9,428,093 | +0.65(+1.69%) |
Jul 07, 2008 | 38.28 | 38.82 | 37.94 | 38.26 | 8,970,759 | +0.21(+0.56%) |
Jul 04, 2008 | 37.67 | 38.32 | 37.62 | 38.04 | 5,629,977 | +0.00(+0.00%) |
Jul 03, 2008 | 37.67 | 38.32 | 37.62 | 38.04 | 5,629,977 | +0.54(+1.43%) |
Jul 02, 2008 | 38.44 | 38.44 | 37.51 | 37.51 | 8,510,516 | -0.71(-1.86%) |
Jul 01, 2008 | 37.60 | 38.37 | 37.01 | 38.22 | 11,599,498 | +0.10(+0.27%) |
Jun 30, 2008 | 38.05 | 38.17 | 37.58 | 38.11 | 9,738,469 | +0.04(+0.12%) |
Jun 27, 2008 | 38.60 | 38.60 | 37.73 | 38.07 | 13,660,144 | -0.41(-1.07%) |
Jun 26, 2008 | 39.59 | 39.60 | 38.47 | 38.48 | 13,459,537 | -1.27(-3.18%) |
Jun 25, 2008 | 39.65 | 40.11 | 39.60 | 39.75 | 8,848,333 | +0.08(+0.19%) |
Jun 24, 2008 | 39.89 | 40.23 | 39.65 | 39.67 | 8,280,348 | -0.29(-0.73%) |
Jun 23, 2008 | 40.17 | 40.22 | 39.87 | 39.96 | 5,485,470 | -0.03(-0.08%) |
Jun 20, 2008 | 40.53 | 40.53 | 39.77 | 39.99 | 13,452,186 | -0.60(-1.48%) |
Jun 19, 2008 | 40.64 | 40.78 | 40.39 | 40.60 | 6,470,873 | -0.10(-0.24%) |
Jun 18, 2008 | 40.88 | 41.20 | 40.63 | 40.69 | 6,502,387 | -0.37(-0.89%) |
Jun 17, 2008 | 41.32 | 41.46 | 41.00 | 41.06 | 6,502,918 | -0.13(-0.31%) |
Jun 16, 2008 | 41.49 | 41.69 | 41.13 | 41.19 | 7,588,897 | -0.50(-1.21%) |
Jun 13, 2008 | 41.73 | 41.92 | 41.29 | 41.69 | 7,148,258 | +0.31(+0.75%) |
Jun 12, 2008 | 41.35 | 41.85 | 41.21 | 41.38 | 6,922,730 | +0.15(+0.37%) |
Jun 11, 2008 | 41.62 | 41.62 | 41.10 | 41.23 | 8,956,559 | -0.40(-0.96%) |
Jun 10, 2008 | 41.49 | 41.78 | 41.15 | 41.62 | 5,469,376 | +0.10(+0.24%) |
Jun 09, 2008 | 41.25 | 41.66 | 40.94 | 41.53 | 8,037,961 | +0.53(+1.28%) |
Jun 06, 2008 | 42.02 | 42.18 | 41.00 | 41.00 | 10,926,338 | -1.45(-3.41%) |
Jun 05, 2008 | 41.95 | 42.51 | 41.82 | 42.45 | 6,948,677 | +0.62(+1.49%) |
Jun 04, 2008 | 41.72 | 42.40 | 41.52 | 41.82 | 8,522,553 | +0.07(+0.17%) |
Jun 03, 2008 | 41.90 | 41.99 | 41.35 | 41.75 | 8,851,430 | -0.01(-0.03%) |