Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.89 | 35.93 | 35.43 | 35.45 | 726,768 | -0.38(-1.06%) |
Aug 28, 2008 | 35.52 | 35.86 | 35.37 | 35.83 | 884,897 | +0.70(+1.99%) |
Aug 27, 2008 | 34.90 | 35.20 | 34.75 | 35.13 | 993,011 | +0.52(+1.50%) |
Aug 26, 2008 | 34.33 | 34.85 | 34.33 | 34.61 | 959,150 | -0.31(-0.89%) |
Aug 25, 2008 | 35.28 | 35.30 | 34.83 | 34.92 | 727,881 | -0.36(-1.02%) |
Aug 22, 2008 | 35.02 | 35.41 | 34.93 | 35.28 | 568,007 | +0.39(+1.12%) |
Aug 21, 2008 | 34.93 | 35.03 | 34.71 | 34.89 | 1,020,893 | -0.62(-1.75%) |
Aug 20, 2008 | 35.58 | 35.68 | 35.25 | 35.51 | 1,163,029 | -0.33(-0.92%) |
Aug 19, 2008 | 35.94 | 36.05 | 35.61 | 35.84 | 1,129,838 | -0.52(-1.43%) |
Aug 18, 2008 | 36.91 | 36.91 | 36.13 | 36.36 | 1,048,050 | -0.42(-1.14%) |
Aug 15, 2008 | 36.45 | 36.78 | 36.34 | 36.78 | 0 | +0.76(+2.11%) |
Aug 14, 2008 | 36.03 | 36.25 | 35.94 | 36.02 | 1,158,684 | +0.00(+0.00%) |
Aug 13, 2008 | 35.97 | 36.23 | 35.70 | 36.02 | 619,167 | -0.03(-0.08%) |
Aug 12, 2008 | 36.07 | 36.22 | 35.95 | 36.05 | 1,121,700 | -0.13(-0.36%) |
Aug 11, 2008 | 36.26 | 36.45 | 36.06 | 36.18 | 963,014 | -0.41(-1.12%) |
Aug 08, 2008 | 36.10 | 36.65 | 36.01 | 36.59 | 1,502,221 | +1.11(+3.13%) |
Aug 07, 2008 | 35.80 | 35.90 | 35.32 | 35.48 | 937,197 | -0.45(-1.25%) |
Aug 06, 2008 | 35.87 | 36.23 | 35.81 | 35.93 | 1,619,322 | -0.37(-1.02%) |
Aug 05, 2008 | 35.96 | 36.39 | 35.82 | 36.30 | 1,256,827 | +0.80(+2.25%) |
Aug 04, 2008 | 35.26 | 35.71 | 35.25 | 35.50 | 1,410,666 | +0.21(+0.60%) |
Aug 01, 2008 | 35.43 | 35.56 | 35.10 | 35.29 | 3,009,173 | +0.33(+0.94%) |
Jul 31, 2008 | 35.38 | 35.49 | 34.90 | 34.96 | 2,794,220 | -1.46(-4.01%) |
Jul 30, 2008 | 36.64 | 36.79 | 36.09 | 36.42 | 1,662,519 | +0.39(+1.08%) |
Jul 29, 2008 | 36.03 | 36.63 | 35.82 | 36.03 | 1,983,989 | -0.39(-1.07%) |
Jul 28, 2008 | 36.89 | 36.91 | 36.36 | 36.42 | 1,250,752 | -0.39(-1.06%) |
Jul 25, 2008 | 36.95 | 37.09 | 36.64 | 36.81 | 1,328,143 | +0.52(+1.43%) |
Jul 24, 2008 | 36.34 | 36.35 | 36.09 | 36.29 | 1,525,919 | +0.28(+0.78%) |
Jul 23, 2008 | 36.21 | 36.45 | 35.88 | 36.01 | 1,787,664 | -0.99(-2.68%) |
Jul 22, 2008 | 36.16 | 37.11 | 36.06 | 37.00 | 1,519,612 | +1.25(+3.50%) |
Jul 21, 2008 | 36.05 | 36.05 | 35.55 | 35.75 | 1,201,155 | -0.35(-0.97%) |
Jul 18, 2008 | 36.02 | 36.18 | 35.69 | 36.10 | 1,229,475 | +0.76(+2.15%) |
Jul 17, 2008 | 35.00 | 35.63 | 34.93 | 35.34 | 1,975,980 | +0.30(+0.86%) |
Jul 16, 2008 | 34.90 | 35.15 | 34.70 | 35.04 | 1,449,642 | +0.22(+0.63%) |
Jul 15, 2008 | 35.10 | 35.17 | 34.74 | 34.82 | 1,534,982 | -0.33(-0.94%) |
Jul 14, 2008 | 35.21 | 35.40 | 35.00 | 35.15 | 1,346,444 | +0.15(+0.43%) |
Jul 11, 2008 | 35.21 | 35.43 | 34.70 | 35.00 | 1,277,570 | -0.93(-2.59%) |
Jul 10, 2008 | 35.85 | 35.97 | 35.62 | 35.93 | 1,608,433 | +0.75(+2.13%) |
Jul 09, 2008 | 35.66 | 35.90 | 35.18 | 35.18 | 1,337,401 | -1.00(-2.76%) |
Jul 08, 2008 | 35.94 | 36.18 | 35.68 | 36.18 | 2,053,817 | +1.25(+3.58%) |
Jul 07, 2008 | 34.99 | 35.33 | 34.62 | 34.93 | 1,988,818 | -0.27(-0.77%) |
Jul 04, 2008 | 35.51 | 35.51 | 35.00 | 35.20 | 1,826,994 | +0.00(+0.00%) |
Jul 03, 2008 | 35.51 | 35.51 | 35.00 | 35.20 | 1,826,994 | +1.34(+3.96%) |
Jul 02, 2008 | 34.35 | 34.36 | 33.83 | 33.86 | 1,809,625 | +0.84(+2.54%) |
Jul 01, 2008 | 33.09 | 33.22 | 32.68 | 33.02 | 1,464,359 | -0.21(-0.63%) |
Jun 30, 2008 | 33.15 | 33.47 | 32.97 | 33.23 | 1,698,006 | +0.25(+0.76%) |
Jun 27, 2008 | 33.20 | 33.52 | 32.90 | 32.98 | 1,221,288 | -0.41(-1.23%) |
Jun 26, 2008 | 33.79 | 33.79 | 33.32 | 33.39 | 1,595,638 | +0.07(+0.21%) |
Jun 25, 2008 | 32.91 | 33.48 | 32.84 | 33.32 | 1,490,046 | +0.49(+1.49%) |
Jun 24, 2008 | 32.88 | 32.90 | 32.68 | 32.83 | 1,978,665 | +0.65(+2.02%) |
Jun 23, 2008 | 32.59 | 32.64 | 32.11 | 32.18 | 1,008,062 | -0.14(-0.43%) |
Jun 20, 2008 | 32.67 | 32.74 | 32.15 | 32.32 | 1,150,007 | -0.31(-0.95%) |
Jun 19, 2008 | 32.43 | 32.70 | 32.35 | 32.63 | 1,617,985 | -0.10(-0.31%) |
Jun 18, 2008 | 32.88 | 33.00 | 32.72 | 32.73 | 2,087,894 | +0.17(+0.52%) |
Jun 17, 2008 | 32.77 | 32.77 | 32.51 | 32.56 | 1,071,052 | +0.02(+0.06%) |
Jun 16, 2008 | 32.59 | 32.78 | 32.25 | 32.54 | 1,904,075 | -0.50(-1.51%) |
Jun 13, 2008 | 32.68 | 33.14 | 32.65 | 33.04 | 2,016,639 | +0.03(+0.09%) |
Jun 12, 2008 | 33.21 | 33.38 | 32.80 | 33.01 | 1,981,981 | -0.34(-1.02%) |
Jun 11, 2008 | 33.69 | 33.77 | 33.35 | 33.35 | 1,558,862 | -0.14(-0.42%) |
Jun 10, 2008 | 33.59 | 33.76 | 33.39 | 33.49 | 2,655,621 | -0.81(-2.36%) |
Jun 09, 2008 | 35.15 | 35.18 | 34.06 | 34.30 | 1,637,875 | -0.93(-2.64%) |
Jun 06, 2008 | 35.65 | 35.71 | 35.23 | 35.23 | 1,077,807 | -0.98(-2.71%) |
Jun 05, 2008 | 35.94 | 36.31 | 35.84 | 36.21 | 1,101,003 | +0.62(+1.74%) |
Jun 04, 2008 | 35.71 | 35.90 | 35.57 | 35.59 | 1,536,366 | -0.79(-2.17%) |
Jun 03, 2008 | 36.57 | 36.69 | 36.24 | 36.38 | 1,255,914 | -0.32(-0.87%) |