Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 41.14 | 42.39 | 41.12 | 41.89 | 1,439,290 | +0.26(+0.63%) |
Aug 28, 2008 | 41.59 | 41.93 | 40.96 | 41.63 | 1,852,978 | +0.20(+0.49%) |
Aug 27, 2008 | 41.70 | 42.15 | 41.28 | 41.43 | 1,665,573 | -0.27(-0.65%) |
Aug 26, 2008 | 43.58 | 44.14 | 41.25 | 41.70 | 2,979,255 | -2.06(-4.71%) |
Aug 25, 2008 | 44.40 | 44.40 | 43.33 | 43.76 | 859,597 | -0.66(-1.49%) |
Aug 22, 2008 | 44.74 | 44.74 | 43.84 | 44.42 | 1,321,942 | -0.33(-0.73%) |
Aug 21, 2008 | 45.72 | 45.72 | 44.51 | 44.75 | 1,930,468 | -0.98(-2.15%) |
Aug 20, 2008 | 44.88 | 45.92 | 44.71 | 45.73 | 1,262,433 | +0.71(+1.57%) |
Aug 19, 2008 | 44.52 | 45.69 | 43.94 | 45.02 | 1,537,324 | -0.05(-0.12%) |
Aug 18, 2008 | 46.03 | 46.06 | 44.67 | 45.08 | 1,703,459 | -0.69(-1.50%) |
Aug 15, 2008 | 45.86 | 46.21 | 45.35 | 45.76 | 2,016,411 | +0.17(+0.36%) |
Aug 14, 2008 | 43.78 | 46.01 | 43.55 | 45.60 | 7,197,464 | +1.41(+3.18%) |
Aug 13, 2008 | 43.72 | 44.26 | 43.15 | 44.19 | 2,781,757 | +0.24(+0.54%) |
Aug 12, 2008 | 43.75 | 44.16 | 43.05 | 43.95 | 2,205,491 | +0.74(+1.72%) |
Aug 11, 2008 | 43.48 | 43.77 | 42.83 | 43.21 | 1,791,376 | -0.25(-0.58%) |
Aug 08, 2008 | 42.58 | 43.84 | 42.27 | 43.46 | 2,236,667 | +0.65(+1.52%) |
Aug 07, 2008 | 42.86 | 44.31 | 42.73 | 42.81 | 5,671,527 | -0.60(-1.38%) |
Aug 06, 2008 | 42.57 | 43.98 | 42.57 | 43.41 | 1,586,173 | +0.64(+1.49%) |
Aug 05, 2008 | 43.70 | 43.70 | 42.30 | 42.77 | 2,319,920 | -0.40(-0.92%) |
Aug 04, 2008 | 44.18 | 44.67 | 42.54 | 43.17 | 2,513,069 | -1.94(-4.29%) |
Aug 01, 2008 | 45.34 | 46.06 | 44.76 | 45.11 | 1,305,870 | -0.24(-0.54%) |
Jul 31, 2008 | 45.25 | 46.45 | 44.86 | 45.35 | 2,449,555 | +0.10(+0.23%) |
Jul 30, 2008 | 46.15 | 46.21 | 44.77 | 45.25 | 1,599,399 | -0.49(-1.07%) |
Jul 29, 2008 | 45.74 | 46.10 | 44.90 | 45.74 | 1,582,906 | +0.34(+0.74%) |
Jul 28, 2008 | 45.66 | 46.57 | 45.29 | 45.40 | 2,338,147 | +0.09(+0.19%) |
Jul 25, 2008 | 44.00 | 45.65 | 43.82 | 45.32 | 2,307,025 | +0.53(+1.17%) |
Jul 24, 2008 | 44.72 | 45.17 | 44.33 | 44.79 | 2,921,703 | +0.07(+0.15%) |
Jul 23, 2008 | 44.04 | 44.99 | 42.66 | 44.72 | 7,595,777 | +3.82(+9.33%) |
Jul 22, 2008 | 40.77 | 41.64 | 40.20 | 40.90 | 3,067,005 | +0.03(+0.07%) |
Jul 21, 2008 | 42.18 | 42.69 | 40.82 | 40.88 | 1,863,887 | -1.07(-2.56%) |
Jul 18, 2008 | 41.09 | 42.06 | 40.63 | 41.95 | 1,891,182 | +0.76(+1.84%) |
Jul 17, 2008 | 41.33 | 42.20 | 40.94 | 41.19 | 1,758,297 | +0.21(+0.52%) |
Jul 16, 2008 | 40.66 | 41.03 | 40.40 | 40.98 | 1,317,943 | +0.17(+0.42%) |
Jul 15, 2008 | 40.34 | 41.45 | 40.31 | 40.81 | 2,566,286 | +0.04(+0.10%) |
Jul 14, 2008 | 41.54 | 42.00 | 40.35 | 40.77 | 1,951,997 | -0.58(-1.41%) |
Jul 11, 2008 | 42.43 | 42.68 | 41.06 | 41.35 | 3,031,103 | -1.64(-3.82%) |
Jul 10, 2008 | 43.26 | 43.48 | 42.00 | 43.00 | 2,256,355 | +0.19(+0.45%) |
Jul 09, 2008 | 42.91 | 43.81 | 42.52 | 42.80 | 2,214,717 | -0.75(-1.72%) |
Jul 08, 2008 | 42.17 | 43.64 | 41.39 | 43.55 | 2,937,199 | +1.67(+3.98%) |
Jul 07, 2008 | 43.23 | 43.38 | 41.37 | 41.88 | 3,070,165 | -1.45(-3.36%) |
Jul 04, 2008 | 43.61 | 43.84 | 42.52 | 43.34 | 1,055,599 | +0.00(+0.00%) |
Jul 03, 2008 | 43.61 | 43.84 | 42.52 | 43.34 | 1,055,599 | -0.49(-1.11%) |
Jul 02, 2008 | 43.82 | 44.46 | 43.33 | 43.82 | 2,949,909 | +0.75(+1.75%) |
Jul 01, 2008 | 42.34 | 43.22 | 42.17 | 43.07 | 2,465,240 | +0.70(+1.65%) |
Jun 30, 2008 | 42.17 | 43.96 | 42.17 | 42.37 | 4,455,888 | +0.16(+0.37%) |
Jun 27, 2008 | 40.31 | 42.32 | 40.02 | 42.21 | 11,644,105 | +1.60(+3.94%) |
Jun 26, 2008 | 40.70 | 41.06 | 40.13 | 40.61 | 1,776,708 | -0.67(-1.63%) |
Jun 25, 2008 | 40.85 | 41.51 | 40.01 | 41.28 | 2,329,546 | +1.07(+2.65%) |
Jun 24, 2008 | 40.22 | 40.82 | 40.13 | 40.22 | 1,471,035 | -0.02(-0.06%) |
Jun 23, 2008 | 41.31 | 41.32 | 40.21 | 40.24 | 1,653,081 | -0.91(-2.21%) |
Jun 20, 2008 | 40.62 | 41.29 | 40.45 | 41.15 | 2,251,385 | +0.33(+0.80%) |
Jun 19, 2008 | 39.58 | 41.02 | 39.49 | 40.83 | 1,987,948 | +1.27(+3.22%) |
Jun 18, 2008 | 39.40 | 40.22 | 38.93 | 39.55 | 1,581,684 | -0.00(-0.01%) |
Jun 17, 2008 | 39.32 | 40.02 | 38.85 | 39.56 | 1,568,775 | +0.28(+0.72%) |
Jun 16, 2008 | 38.09 | 39.76 | 38.04 | 39.28 | 1,957,984 | +1.07(+2.80%) |
Jun 13, 2008 | 37.38 | 38.38 | 36.97 | 38.21 | 1,817,181 | +1.25(+3.40%) |
Jun 12, 2008 | 36.37 | 37.67 | 35.69 | 36.95 | 2,449,177 | +0.43(+1.19%) |
Jun 11, 2008 | 37.97 | 38.17 | 36.43 | 36.52 | 2,807,468 | -1.44(-3.79%) |
Jun 10, 2008 | 37.95 | 38.26 | 37.54 | 37.96 | 1,876,986 | -0.43(-1.12%) |
Jun 09, 2008 | 38.49 | 38.80 | 37.97 | 38.39 | 1,993,573 | +0.11(+0.28%) |
Jun 06, 2008 | 38.57 | 38.76 | 38.10 | 38.28 | 1,298,551 | -0.50(-1.29%) |
Jun 05, 2008 | 38.58 | 38.87 | 38.10 | 38.78 | 1,084,482 | +0.28(+0.72%) |
Jun 04, 2008 | 38.03 | 38.89 | 37.84 | 38.50 | 1,070,731 | +0.25(+0.65%) |
Jun 03, 2008 | 38.52 | 38.76 | 37.92 | 38.25 | 933,078 | -0.03(-0.09%) |