Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 27.41 | 27.76 | 27.35 | 27.37 | 11,887,946 | -0.11(-0.41%) |
Aug 28, 2008 | 27.53 | 27.66 | 27.30 | 27.49 | 10,644,292 | -0.09(-0.33%) |
Aug 27, 2008 | 27.91 | 27.98 | 27.38 | 27.58 | 10,708,863 | -0.28(-0.99%) |
Aug 26, 2008 | 27.93 | 28.09 | 27.63 | 27.85 | 13,721,873 | -0.12(-0.42%) |
Aug 25, 2008 | 28.19 | 28.37 | 27.81 | 27.97 | 8,631,792 | -0.34(-1.19%) |
Aug 22, 2008 | 28.04 | 28.31 | 27.74 | 28.31 | 8,518,778 | +0.36(+1.30%) |
Aug 21, 2008 | 27.63 | 28.06 | 27.30 | 27.95 | 9,206,354 | +0.11(+0.38%) |
Aug 20, 2008 | 27.81 | 27.88 | 27.56 | 27.84 | 8,653,914 | +0.05(+0.18%) |
Aug 19, 2008 | 27.91 | 28.13 | 27.76 | 27.79 | 11,205,991 | -0.25(-0.91%) |
Aug 18, 2008 | 28.37 | 28.39 | 27.99 | 28.04 | 11,266,374 | -0.29(-1.01%) |
Aug 15, 2008 | 28.30 | 28.39 | 28.16 | 28.33 | 0 | +0.05(+0.18%) |
Aug 14, 2008 | 28.16 | 28.43 | 28.01 | 28.28 | 11,226,940 | -0.04(-0.13%) |
Aug 13, 2008 | 28.48 | 28.54 | 28.23 | 28.31 | 15,321,061 | -0.21(-0.73%) |
Aug 12, 2008 | 28.35 | 28.68 | 28.30 | 28.52 | 13,124,290 | +0.10(+0.36%) |
Aug 11, 2008 | 27.88 | 28.42 | 27.85 | 28.42 | 19,076,180 | +0.28(+0.98%) |
Aug 08, 2008 | 27.78 | 28.29 | 27.78 | 28.14 | 18,177,228 | +0.29(+1.04%) |
Aug 07, 2008 | 28.10 | 28.20 | 27.68 | 27.85 | 18,208,720 | -0.45(-1.60%) |
Aug 06, 2008 | 27.97 | 28.62 | 27.89 | 28.31 | 24,836,458 | +0.17(+0.60%) |
Aug 05, 2008 | 27.37 | 28.31 | 27.32 | 28.14 | 25,274,960 | +0.75(+2.76%) |
Aug 04, 2008 | 26.56 | 27.57 | 26.14 | 27.38 | 17,581,656 | +0.84(+3.15%) |
Aug 01, 2008 | 26.38 | 26.81 | 26.38 | 26.55 | 13,179,463 | +0.22(+0.83%) |
Jul 31, 2008 | 27.21 | 27.42 | 26.17 | 26.33 | 20,595,246 | -0.88(-3.22%) |
Jul 30, 2008 | 27.30 | 27.54 | 26.85 | 27.21 | 14,429,649 | +0.02(+0.06%) |
Jul 29, 2008 | 27.19 | 27.23 | 26.83 | 27.19 | 14,237,121 | +0.37(+1.37%) |
Jul 28, 2008 | 26.91 | 27.14 | 26.68 | 26.82 | 10,065,282 | -0.22(-0.81%) |
Jul 25, 2008 | 26.65 | 27.30 | 26.65 | 27.04 | 15,823,146 | +0.30(+1.12%) |
Jul 24, 2008 | 26.20 | 27.06 | 26.20 | 26.74 | 17,101,150 | +0.50(+1.92%) |
Jul 23, 2008 | 26.81 | 26.81 | 25.94 | 26.24 | 15,583,075 | -0.30(-1.11%) |
Jul 22, 2008 | 25.62 | 26.56 | 25.52 | 26.53 | 17,511,680 | +0.80(+3.11%) |
Jul 21, 2008 | 25.91 | 25.99 | 25.62 | 25.73 | 8,574,109 | -0.12(-0.47%) |
Jul 18, 2008 | 26.05 | 26.24 | 25.55 | 25.86 | 18,752,864 | -0.12(-0.47%) |
Jul 17, 2008 | 27.12 | 27.12 | 25.95 | 25.98 | 20,239,232 | -1.00(-3.70%) |
Jul 16, 2008 | 26.90 | 27.21 | 26.37 | 26.98 | 13,555,098 | -0.19(-0.71%) |
Jul 15, 2008 | 26.96 | 27.46 | 26.67 | 27.17 | 16,294,749 | -0.13(-0.49%) |
Jul 14, 2008 | 27.15 | 27.47 | 26.89 | 27.30 | 16,279,764 | +0.10(+0.36%) |
Jul 11, 2008 | 26.98 | 27.45 | 26.64 | 27.21 | 12,924,390 | -0.04(-0.13%) |
Jul 10, 2008 | 27.47 | 27.52 | 26.87 | 27.24 | 22,718,304 | -0.29(-1.04%) |
Jul 09, 2008 | 27.38 | 27.75 | 27.14 | 27.53 | 20,423,558 | +0.12(+0.43%) |
Jul 08, 2008 | 26.37 | 27.53 | 26.28 | 27.41 | 27,421,114 | +0.98(+3.70%) |
Jul 07, 2008 | 26.24 | 26.68 | 26.05 | 26.43 | 16,468,178 | +0.19(+0.74%) |
Jul 04, 2008 | 25.78 | 26.26 | 25.64 | 26.24 | 10,107,984 | +0.00(+0.00%) |
Jul 03, 2008 | 25.78 | 26.26 | 25.64 | 26.24 | 10,107,984 | +0.44(+1.72%) |
Jul 02, 2008 | 25.73 | 26.03 | 25.42 | 25.79 | 15,613,779 | +0.11(+0.42%) |
Jul 01, 2008 | 24.99 | 25.79 | 24.84 | 25.69 | 21,758,842 | +0.51(+2.02%) |
Jun 30, 2008 | 25.39 | 25.57 | 24.90 | 25.18 | 19,562,964 | -0.22(-0.88%) |
Jun 27, 2008 | 25.54 | 25.62 | 25.09 | 25.40 | 30,205,432 | -0.16(-0.64%) |
Jun 26, 2008 | 26.05 | 26.27 | 25.56 | 25.56 | 23,648,072 | -0.83(-3.13%) |
Jun 25, 2008 | 26.23 | 26.89 | 26.13 | 26.39 | 20,272,184 | +0.31(+1.17%) |
Jun 24, 2008 | 25.62 | 26.27 | 25.51 | 26.08 | 17,609,216 | +0.27(+1.05%) |
Jun 23, 2008 | 25.66 | 25.85 | 25.44 | 25.81 | 12,997,716 | +0.21(+0.84%) |
Jun 20, 2008 | 25.52 | 25.79 | 25.37 | 25.60 | 22,458,908 | -0.09(-0.36%) |
Jun 19, 2008 | 25.39 | 25.78 | 25.34 | 25.69 | 18,815,260 | +0.25(+1.00%) |
Jun 18, 2008 | 25.60 | 25.77 | 25.40 | 25.44 | 19,553,496 | -0.37(-1.44%) |
Jun 17, 2008 | 25.77 | 25.98 | 25.55 | 25.81 | 11,051,602 | -0.05(-0.20%) |
Jun 16, 2008 | 26.08 | 26.08 | 25.61 | 25.86 | 16,185,940 | -0.45(-1.71%) |
Jun 13, 2008 | 26.14 | 26.45 | 25.85 | 26.31 | 14,449,189 | +0.16(+0.62%) |
Jun 12, 2008 | 25.42 | 26.19 | 25.42 | 26.15 | 23,114,236 | +0.73(+2.87%) |
Jun 11, 2008 | 25.23 | 25.79 | 25.04 | 25.42 | 24,260,426 | +0.19(+0.75%) |
Jun 10, 2008 | 25.22 | 25.31 | 24.74 | 25.23 | 17,354,998 | +0.00(+0.00%) |
Jun 09, 2008 | 25.90 | 25.97 | 25.07 | 25.23 | 19,493,664 | -0.51(-2.00%) |
Jun 06, 2008 | 26.25 | 26.26 | 25.69 | 25.74 | 20,006,434 | -0.67(-2.53%) |
Jun 05, 2008 | 26.52 | 26.63 | 26.27 | 26.41 | 12,569,284 | -0.07(-0.27%) |
Jun 04, 2008 | 26.35 | 26.65 | 26.25 | 26.48 | 12,569,184 | +0.14(+0.54%) |
Jun 03, 2008 | 26.56 | 26.82 | 26.34 | 26.34 | 12,853,748 | -0.22(-0.84%) |
Jun 02, 2008 | 26.58 | 26.86 | 26.47 | 26.56 | 17,003,994 | -0.28(-1.04%) |
May 30, 2008 | 26.54 | 27.01 | 26.41 | 26.84 | 13,825,379 | +0.33(+1.23%) |
May 29, 2008 | 25.98 | 26.59 | 25.96 | 26.52 | 14,490,640 | +0.44(+1.68%) |
May 28, 2008 | 26.35 | 26.46 | 25.91 | 26.08 | 26,530,106 | -0.24(-0.91%) |
May 27, 2008 | 26.47 | 26.48 | 26.06 | 26.32 | 12,761,553 | -0.09(-0.33%) |
May 26, 2008 | 26.56 | 27.01 | 26.38 | 26.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 27.01 | 26.38 | 26.41 | 10,195,476 | -0.24(-0.92%) |
May 22, 2008 | 26.42 | 26.90 | 26.40 | 26.65 | 10,073,616 | +0.15(+0.58%) |
May 21, 2008 | 27.04 | 27.11 | 26.42 | 26.50 | 13,311,386 | -0.47(-1.76%) |
May 20, 2008 | 27.17 | 27.50 | 26.93 | 26.97 | 13,510,856 | -0.37(-1.34%) |
May 19, 2008 | 27.27 | 27.50 | 26.98 | 27.34 | 12,908,413 | +0.13(+0.47%) |
May 16, 2008 | 27.13 | 27.27 | 26.69 | 27.21 | 14,070,329 | +0.07(+0.24%) |
May 15, 2008 | 26.77 | 27.18 | 26.56 | 27.14 | 16,431,940 | +0.30(+1.10%) |
May 14, 2008 | 26.77 | 26.94 | 26.71 | 26.85 | 10,556,761 | +0.11(+0.40%) |
May 13, 2008 | 26.72 | 26.94 | 26.53 | 26.74 | 11,743,685 | -0.01(-0.02%) |
May 12, 2008 | 26.50 | 26.78 | 26.15 | 26.75 | 11,478,391 | +0.33(+1.23%) |
May 09, 2008 | 26.46 | 26.74 | 26.27 | 26.42 | 6,852,045 | -0.19(-0.71%) |
May 08, 2008 | 26.33 | 26.61 | 26.25 | 26.61 | 13,083,685 | +0.26(+0.99%) |
May 07, 2008 | 26.49 | 26.61 | 26.16 | 26.35 | 12,537,762 | -0.10(-0.37%) |
May 06, 2008 | 25.95 | 26.48 | 25.92 | 26.45 | 14,885,745 | +0.55(+2.11%) |
May 05, 2008 | 25.93 | 26.32 | 25.81 | 25.90 | 16,475,110 | -0.11(-0.41%) |
May 02, 2008 | 25.95 | 26.05 | 25.69 | 26.01 | 18,226,618 | +0.14(+0.53%) |
May 01, 2008 | 25.91 | 26.08 | 25.80 | 25.87 | 13,971,546 | -0.14(-0.55%) |
Apr 30, 2008 | 26.35 | 26.51 | 25.95 | 26.01 | 17,135,718 | -0.50(-1.88%) |
Apr 29, 2008 | 26.22 | 26.61 | 25.62 | 26.51 | 24,180,348 | +0.48(+1.84%) |
Apr 28, 2008 | 25.97 | 26.15 | 25.87 | 26.03 | 16,443,773 | -0.12(-0.45%) |
Apr 25, 2008 | 26.58 | 26.60 | 25.87 | 26.15 | 22,361,140 | -0.36(-1.35%) |
Apr 24, 2008 | 26.51 | 26.73 | 26.25 | 26.51 | 11,470,936 | -0.01(-0.02%) |
Apr 23, 2008 | 26.00 | 26.68 | 25.95 | 26.51 | 26,546,330 | +0.99(+3.87%) |
Apr 22, 2008 | 25.79 | 25.95 | 25.45 | 25.52 | 10,800,203 | -0.29(-1.11%) |
Apr 21, 2008 | 25.59 | 25.94 | 25.04 | 25.81 | 12,806,995 | +0.34(+1.34%) |
Apr 18, 2008 | 25.74 | 25.97 | 25.17 | 25.47 | 18,892,306 | +0.06(+0.22%) |
Apr 17, 2008 | 25.35 | 25.49 | 25.19 | 25.41 | 13,066,122 | +0.20(+0.79%) |
Apr 16, 2008 | 24.68 | 25.29 | 24.65 | 25.21 | 29,106,530 | +0.64(+2.61%) |
Apr 15, 2008 | 24.36 | 24.65 | 24.36 | 24.57 | 18,838,696 | +0.10(+0.42%) |
Apr 14, 2008 | 24.62 | 24.65 | 24.18 | 24.47 | 22,623,004 | -0.17(-0.68%) |
Apr 11, 2008 | 24.72 | 24.92 | 24.51 | 24.64 | 22,365,494 | -0.17(-0.68%) |
Apr 10, 2008 | 25.23 | 25.44 | 24.72 | 24.81 | 28,095,784 | -0.37(-1.46%) |
Apr 09, 2008 | 25.74 | 25.79 | 25.05 | 25.17 | 17,491,334 | -0.62(-2.41%) |
Apr 08, 2008 | 25.70 | 26.00 | 25.60 | 25.79 | 16,249,281 | -0.04(-0.14%) |
Apr 07, 2008 | 26.30 | 26.30 | 25.74 | 25.83 | 13,926,551 | -0.36(-1.36%) |
Apr 04, 2008 | 26.24 | 26.24 | 25.90 | 26.19 | 13,047,041 | +0.16(+0.63%) |
Apr 03, 2008 | 26.00 | 26.25 | 25.69 | 26.02 | 24,401,510 | -0.08(-0.31%) |
Apr 02, 2008 | 26.08 | 26.54 | 25.56 | 26.11 | 25,039,560 | +0.32(+1.25%) |
Apr 01, 2008 | 26.05 | 26.60 | 24.98 | 25.78 | 45,751,724 | +0.00(+0.00%) |
Mar 31, 2008 | 26.71 | 27.88 | 25.49 | 25.78 | 32,924,534 | -0.24(-0.94%) |
Mar 28, 2008 | 25.97 | 26.76 | 25.77 | 26.03 | 19,540,744 | +0.19(+0.75%) |
Mar 27, 2008 | 25.97 | 26.52 | 25.49 | 25.83 | 16,975,056 | +0.19(+0.76%) |
Mar 26, 2008 | 26.35 | 26.75 | 25.64 | 25.64 | 3,968,882 | -0.74(-2.80%) |