Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 33.05 | 33.50 | 32.43 | 32.82 | 2,095,027 | -0.54(-1.62%) |
Aug 28, 2008 | 33.12 | 33.52 | 32.90 | 33.36 | 2,057,438 | +0.40(+1.21%) |
Aug 27, 2008 | 32.30 | 33.50 | 32.00 | 32.96 | 3,943,138 | +0.46(+1.42%) |
Aug 26, 2008 | 33.03 | 33.67 | 32.27 | 32.50 | 4,365,513 | -1.04(-3.10%) |
Aug 25, 2008 | 33.86 | 33.88 | 33.04 | 33.54 | 3,167,859 | -0.44(-1.29%) |
Aug 22, 2008 | 34.27 | 34.27 | 33.53 | 33.98 | 3,884,180 | -0.11(-0.32%) |
Aug 21, 2008 | 34.00 | 34.31 | 33.49 | 34.09 | 4,694,512 | -0.11(-0.32%) |
Aug 20, 2008 | 34.30 | 34.49 | 32.82 | 34.20 | 11,794,333 | -0.98(-2.79%) |
Aug 19, 2008 | 34.22 | 35.24 | 34.01 | 35.18 | 3,470,402 | +1.03(+3.02%) |
Aug 18, 2008 | 34.50 | 34.90 | 33.87 | 34.15 | 3,005,776 | +0.00(+0.00%) |
Aug 15, 2008 | 34.77 | 34.77 | 33.86 | 34.15 | 3,447,000 | -0.44(-1.27%) |
Aug 14, 2008 | 34.74 | 34.91 | 34.33 | 34.59 | 3,057,333 | -1.49(-4.13%) |
Aug 13, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 34.70 | 36.30 | 34.53 | 36.08 | 4,611,763 | +1.47(+4.25%) |
Aug 05, 2008 | 34.29 | 34.80 | 33.30 | 34.61 | 3,935,792 | +0.45(+1.32%) |
Aug 04, 2008 | 35.00 | 35.00 | 32.45 | 34.16 | 6,032,632 | -1.08(-3.06%) |
Aug 01, 2008 | 34.51 | 35.60 | 33.30 | 35.24 | 6,926,608 | -0.74(-2.06%) |
Jul 31, 2008 | 35.90 | 36.14 | 34.88 | 35.98 | 4,355,693 | +0.20(+0.56%) |
Jul 30, 2008 | 36.49 | 36.95 | 35.08 | 35.78 | 4,754,951 | -0.27(-0.75%) |
Jul 29, 2008 | 36.05 | 36.63 | 35.05 | 36.05 | 1,969,484 | +1.03(+2.94%) |
Jul 28, 2008 | 35.62 | 35.65 | 34.75 | 35.02 | 2,562,667 | -0.42(-1.19%) |
Jul 25, 2008 | 36.00 | 36.27 | 35.29 | 35.44 | 2,215,281 | -0.46(-1.28%) |
Jul 24, 2008 | 36.65 | 36.87 | 35.61 | 35.90 | 3,485,289 | -1.70(-4.52%) |
Jul 23, 2008 | 37.36 | 38.56 | 37.10 | 37.60 | 3,369,189 | +0.33(+0.89%) |
Jul 22, 2008 | 36.50 | 37.63 | 36.48 | 37.27 | 3,614,737 | +0.45(+1.22%) |
Jul 21, 2008 | 37.55 | 37.55 | 36.04 | 36.82 | 2,554,700 | -0.42(-1.13%) |
Jul 18, 2008 | 36.20 | 37.81 | 35.27 | 37.24 | 4,865,914 | +1.24(+3.44%) |
Jul 17, 2008 | 36.09 | 37.82 | 34.67 | 36.00 | 6,009,965 | +0.17(+0.47%) |
Jul 16, 2008 | 36.30 | 36.37 | 35.23 | 35.83 | 6,546,357 | +0.55(+1.56%) |
Jul 15, 2008 | 34.40 | 35.87 | 34.25 | 35.28 | 19,379,274 | +2.34(+7.10%) |
Jul 14, 2008 | 33.39 | 33.58 | 32.75 | 32.94 | 6,912,237 | +0.39(+1.20%) |
Jul 11, 2008 | 31.63 | 33.40 | 31.26 | 32.55 | 5,333,411 | +0.78(+2.46%) |
Jul 10, 2008 | 30.13 | 32.65 | 30.00 | 31.77 | 8,258,929 | +1.70(+5.65%) |
Jul 09, 2008 | 31.37 | 32.45 | 29.99 | 30.07 | 34,096,488 | -1.65(-5.20%) |
Jul 08, 2008 | 31.36 | 31.74 | 29.58 | 31.72 | 7,553,131 | -0.29(-0.91%) |
Jul 07, 2008 | 30.95 | 33.02 | 30.95 | 32.01 | 5,826,359 | +1.11(+3.59%) |
Jul 04, 2008 | 31.86 | 32.57 | 30.84 | 30.90 | 4,128,770 | +0.00(+0.00%) |
Jul 03, 2008 | 31.86 | 32.57 | 30.84 | 30.90 | 4,128,770 | -0.68(-2.15%) |
Jul 02, 2008 | 34.97 | 34.97 | 31.45 | 31.58 | 6,513,213 | -2.53(-7.42%) |
Jul 01, 2008 | 34.00 | 34.33 | 32.43 | 34.11 | 5,324,831 | +0.04(+0.12%) |
Jun 30, 2008 | 33.52 | 34.57 | 33.27 | 34.07 | 6,481,807 | +0.36(+1.07%) |
Jun 27, 2008 | 34.69 | 34.98 | 33.20 | 33.71 | 7,192,417 | -1.09(-3.13%) |
Jun 26, 2008 | 35.00 | 35.47 | 34.37 | 34.80 | 4,759,802 | -0.63(-1.78%) |
Jun 25, 2008 | 35.55 | 36.06 | 34.30 | 35.43 | 3,617,892 | +0.10(+0.28%) |
Jun 24, 2008 | 35.44 | 35.81 | 34.71 | 35.33 | 5,188,297 | -0.30(-0.84%) |
Jun 23, 2008 | 36.04 | 36.68 | 35.60 | 35.63 | 3,195,706 | -0.22(-0.61%) |
Jun 20, 2008 | 37.00 | 37.18 | 35.43 | 35.85 | 4,700,998 | -1.45(-3.89%) |
Jun 19, 2008 | 35.75 | 37.30 | 35.75 | 37.30 | 5,193,074 | +1.30(+3.61%) |
Jun 18, 2008 | 36.65 | 36.86 | 35.87 | 36.00 | 5,419,752 | -0.66(-1.80%) |
Jun 17, 2008 | 34.90 | 36.84 | 34.90 | 36.66 | 6,907,088 | +1.70(+4.86%) |
Jun 16, 2008 | 34.13 | 35.24 | 34.12 | 34.96 | 3,087,155 | +0.59(+1.72%) |
Jun 13, 2008 | 34.00 | 34.44 | 33.81 | 34.37 | 3,188,693 | +0.49(+1.45%) |
Jun 12, 2008 | 33.63 | 33.95 | 33.41 | 33.88 | 2,301,876 | +0.68(+2.05%) |
Jun 11, 2008 | 34.35 | 34.45 | 33.17 | 33.20 | 4,266,668 | -0.60(-1.78%) |
Jun 10, 2008 | 33.91 | 34.44 | 33.73 | 33.80 | 3,167,505 | -0.78(-2.26%) |
Jun 09, 2008 | 34.29 | 34.59 | 33.84 | 34.58 | 2,401,514 | +0.56(+1.65%) |
Jun 06, 2008 | 34.44 | 34.49 | 33.85 | 34.02 | 2,917,323 | -0.48(-1.39%) |
Jun 05, 2008 | 34.15 | 34.57 | 33.79 | 34.50 | 2,196,544 | +0.38(+1.11%) |
Jun 04, 2008 | 33.76 | 34.49 | 33.31 | 34.12 | 3,741,202 | +0.38(+1.13%) |
Jun 03, 2008 | 33.76 | 34.00 | 33.36 | 33.74 | 4,509,636 | +0.17(+0.51%) |