Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.15 | 31.63 | 31.12 | 31.33 | 5,005,807 | -0.28(-0.88%) |
Aug 28, 2008 | 31.24 | 31.62 | 31.00 | 31.61 | 5,037,542 | +0.65(+2.11%) |
Aug 27, 2008 | 30.72 | 31.05 | 30.48 | 30.96 | 3,765,493 | +0.28(+0.90%) |
Aug 26, 2008 | 30.92 | 31.15 | 30.27 | 30.68 | 4,871,901 | -0.39(-1.26%) |
Aug 25, 2008 | 31.25 | 31.36 | 31.01 | 31.07 | 5,615,451 | -0.37(-1.17%) |
Aug 22, 2008 | 30.40 | 31.47 | 30.39 | 31.44 | 5,294,942 | +1.11(+3.67%) |
Aug 21, 2008 | 30.23 | 30.61 | 29.82 | 30.33 | 3,701,170 | -0.10(-0.33%) |
Aug 20, 2008 | 30.22 | 30.53 | 29.77 | 30.43 | 4,317,642 | +0.11(+0.37%) |
Aug 19, 2008 | 30.29 | 30.88 | 30.04 | 30.31 | 7,437,142 | -0.36(-1.18%) |
Aug 18, 2008 | 31.60 | 31.60 | 30.58 | 30.67 | 4,522,967 | -0.87(-2.77%) |
Aug 15, 2008 | 30.91 | 31.63 | 30.80 | 31.55 | 0 | +0.67(+2.16%) |
Aug 14, 2008 | 30.29 | 31.12 | 30.23 | 30.88 | 3,839,255 | +0.28(+0.93%) |
Aug 13, 2008 | 30.65 | 30.98 | 30.01 | 30.60 | 4,504,165 | -0.28(-0.92%) |
Aug 12, 2008 | 30.82 | 31.28 | 30.67 | 30.88 | 4,913,854 | -0.44(-1.40%) |
Aug 11, 2008 | 31.48 | 31.69 | 30.98 | 31.32 | 4,255,805 | -0.18(-0.56%) |
Aug 08, 2008 | 30.52 | 31.58 | 30.31 | 31.50 | 4,117,959 | +0.92(+2.99%) |
Aug 07, 2008 | 31.31 | 31.51 | 30.41 | 30.58 | 5,838,233 | -0.96(-3.06%) |
Aug 06, 2008 | 31.66 | 31.73 | 31.43 | 31.55 | 5,873,099 | -0.27(-0.85%) |
Aug 05, 2008 | 31.79 | 31.85 | 31.31 | 31.82 | 7,161,417 | +0.34(+1.08%) |
Aug 04, 2008 | 31.15 | 31.72 | 31.05 | 31.48 | 4,513,906 | +0.21(+0.68%) |
Aug 01, 2008 | 31.39 | 31.58 | 30.80 | 31.26 | 4,226,483 | -0.04(-0.14%) |
Jul 31, 2008 | 31.28 | 31.75 | 31.15 | 31.31 | 5,905,585 | -0.24(-0.76%) |
Jul 30, 2008 | 31.07 | 32.11 | 30.93 | 31.55 | 6,060,993 | +0.82(+2.68%) |
Jul 29, 2008 | 29.95 | 30.79 | 29.71 | 30.72 | 7,884,583 | +0.85(+2.85%) |
Jul 28, 2008 | 29.98 | 30.60 | 29.80 | 29.87 | 5,681,320 | -0.16(-0.54%) |
Jul 25, 2008 | 30.72 | 30.92 | 29.81 | 30.04 | 5,477,400 | -0.39(-1.28%) |
Jul 24, 2008 | 32.39 | 32.53 | 30.33 | 30.43 | 7,322,727 | -1.93(-5.97%) |
Jul 23, 2008 | 31.38 | 32.89 | 31.23 | 32.36 | 10,216,669 | +0.67(+2.10%) |
Jul 22, 2008 | 30.51 | 31.92 | 29.80 | 31.69 | 7,714,723 | +1.12(+3.67%) |
Jul 21, 2008 | 30.87 | 31.19 | 30.39 | 30.57 | 5,163,710 | -0.62(-1.98%) |
Jul 18, 2008 | 30.65 | 31.36 | 29.48 | 31.19 | 7,198,707 | +0.50(+1.64%) |
Jul 17, 2008 | 31.59 | 31.93 | 29.88 | 30.68 | 9,979,883 | -0.33(-1.05%) |
Jul 16, 2008 | 29.67 | 31.12 | 29.28 | 31.01 | 8,074,945 | +1.57(+5.33%) |
Jul 15, 2008 | 29.86 | 30.82 | 29.43 | 29.44 | 7,710,216 | -0.70(-2.33%) |
Jul 14, 2008 | 31.63 | 31.87 | 29.99 | 30.14 | 7,139,315 | -1.16(-3.72%) |
Jul 11, 2008 | 30.80 | 31.70 | 30.45 | 31.31 | 7,196,524 | +0.23(+0.73%) |
Jul 10, 2008 | 30.90 | 31.68 | 30.81 | 31.08 | 6,638,247 | +0.21(+0.69%) |
Jul 09, 2008 | 31.63 | 31.77 | 30.82 | 30.87 | 6,477,753 | -0.79(-2.49%) |
Jul 08, 2008 | 30.67 | 31.92 | 30.35 | 31.65 | 6,975,906 | +0.94(+3.07%) |
Jul 07, 2008 | 31.57 | 31.94 | 30.52 | 30.71 | 7,188,326 | -0.75(-2.39%) |
Jul 04, 2008 | 31.48 | 31.78 | 31.37 | 31.46 | 3,584,113 | +0.00(+0.00%) |
Jul 03, 2008 | 31.48 | 31.78 | 31.37 | 31.46 | 3,584,113 | +0.18(+0.59%) |
Jul 02, 2008 | 31.70 | 31.89 | 31.24 | 31.28 | 9,772,979 | -0.26(-0.81%) |
Jul 01, 2008 | 30.65 | 31.63 | 30.61 | 31.53 | 6,445,080 | +0.74(+2.40%) |
Jun 30, 2008 | 31.41 | 31.54 | 30.72 | 30.80 | 9,774,415 | -0.64(-2.03%) |
Jun 27, 2008 | 31.41 | 31.74 | 31.24 | 31.43 | 6,995,983 | +0.13(+0.43%) |
Jun 26, 2008 | 31.54 | 31.96 | 31.29 | 31.30 | 6,273,914 | -0.61(-1.91%) |
Jun 25, 2008 | 32.49 | 32.49 | 31.81 | 31.91 | 5,627,945 | +0.02(+0.07%) |
Jun 24, 2008 | 31.82 | 32.26 | 31.55 | 31.89 | 6,040,720 | +0.07(+0.22%) |
Jun 23, 2008 | 32.58 | 32.71 | 31.77 | 31.82 | 5,789,110 | -0.56(-1.73%) |
Jun 20, 2008 | 32.85 | 32.85 | 32.24 | 32.38 | 9,665,955 | -0.56(-1.70%) |
Jun 19, 2008 | 33.19 | 33.38 | 32.69 | 32.94 | 5,451,238 | -0.20(-0.60%) |
Jun 18, 2008 | 33.32 | 33.73 | 32.92 | 33.14 | 3,852,367 | -0.39(-1.16%) |
Jun 17, 2008 | 34.34 | 34.53 | 33.53 | 33.53 | 3,646,929 | -0.67(-1.97%) |
Jun 16, 2008 | 33.69 | 34.56 | 33.38 | 34.20 | 3,112,637 | +0.26(+0.75%) |
Jun 13, 2008 | 34.53 | 34.53 | 33.44 | 33.95 | 4,268,201 | +0.02(+0.06%) |
Jun 12, 2008 | 33.40 | 34.26 | 33.34 | 33.92 | 4,083,988 | +0.82(+2.49%) |
Jun 11, 2008 | 34.36 | 34.36 | 33.03 | 33.10 | 4,442,663 | -1.26(-3.68%) |
Jun 10, 2008 | 34.51 | 34.63 | 33.63 | 34.36 | 5,984,073 | +0.45(+1.34%) |
Jun 09, 2008 | 33.68 | 34.33 | 33.68 | 33.91 | 3,949,239 | +0.38(+1.14%) |
Jun 06, 2008 | 35.27 | 35.27 | 33.46 | 33.53 | 5,182,244 | -2.12(-5.95%) |
Jun 05, 2008 | 35.10 | 35.72 | 34.91 | 35.65 | 2,785,770 | +0.72(+2.05%) |
Jun 04, 2008 | 34.75 | 35.41 | 34.75 | 34.93 | 2,438,287 | -0.05(-0.14%) |
Jun 03, 2008 | 35.22 | 35.37 | 34.74 | 34.98 | 3,270,369 | +0.01(+0.04%) |