Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 31.93 | 32.57 | 31.93 | 32.39 | 3,974,872 | +0.51(+1.59%) |
Sep 29, 2008 | 32.83 | 33.19 | 31.64 | 31.88 | 4,536,875 | -1.25(-3.78%) |
Sep 26, 2008 | 32.57 | 33.18 | 32.42 | 33.14 | 0 | +0.52(+1.59%) |
Sep 25, 2008 | 32.31 | 32.85 | 32.19 | 32.62 | 4,110,302 | +0.44(+1.36%) |
Sep 24, 2008 | 32.18 | 32.33 | 31.68 | 32.18 | 2,722,346 | +0.15(+0.47%) |
Sep 23, 2008 | 31.97 | 32.61 | 31.97 | 32.03 | 2,972,935 | +0.06(+0.20%) |
Sep 22, 2008 | 32.49 | 32.72 | 31.86 | 31.97 | 3,371,361 | -0.76(-2.33%) |
Sep 19, 2008 | 32.98 | 33.78 | 32.19 | 32.73 | 0 | +0.21(+0.66%) |
Sep 18, 2008 | 32.94 | 33.19 | 32.10 | 32.51 | 5,384,443 | -0.06(-0.18%) |
Sep 17, 2008 | 32.08 | 33.10 | 32.08 | 32.57 | 6,547,784 | +0.17(+0.52%) |
Sep 16, 2008 | 32.19 | 32.51 | 31.51 | 32.40 | 3,206,138 | +0.25(+0.79%) |
Sep 15, 2008 | 32.06 | 32.61 | 31.85 | 32.15 | 3,013,211 | -0.31(-0.94%) |
Sep 12, 2008 | 32.06 | 32.51 | 31.97 | 32.46 | 3,567,185 | +0.20(+0.63%) |
Sep 11, 2008 | 31.94 | 32.29 | 31.72 | 32.25 | 2,903,702 | +0.25(+0.78%) |
Sep 10, 2008 | 32.29 | 32.36 | 31.91 | 32.01 | 3,358,811 | -0.14(-0.45%) |
Sep 09, 2008 | 32.46 | 32.65 | 32.15 | 32.15 | 4,054,705 | -0.31(-0.96%) |
Sep 08, 2008 | 32.22 | 32.51 | 31.82 | 32.46 | 4,184,179 | +0.70(+2.20%) |
Sep 05, 2008 | 31.20 | 31.84 | 31.18 | 31.76 | 0 | +0.42(+1.34%) |
Sep 04, 2008 | 31.33 | 31.66 | 31.19 | 31.34 | 4,474,769 | -0.11(-0.35%) |
Sep 03, 2008 | 32.20 | 32.20 | 31.41 | 31.45 | 3,193,735 | -0.53(-1.64%) |
Sep 02, 2008 | 31.66 | 32.16 | 31.57 | 31.98 | 4,213,091 | +0.54(+1.73%) |
Aug 29, 2008 | 31.58 | 31.76 | 31.38 | 31.43 | 0 | -0.24(-0.77%) |
Aug 28, 2008 | 31.36 | 31.68 | 31.17 | 31.68 | 3,554,440 | +0.50(+1.59%) |
Aug 27, 2008 | 30.65 | 31.25 | 30.65 | 31.18 | 2,447,251 | +0.53(+1.74%) |
Aug 26, 2008 | 30.89 | 30.89 | 30.56 | 30.65 | 2,425,095 | -0.30(-0.96%) |
Aug 25, 2008 | 31.12 | 31.13 | 30.68 | 30.94 | 2,938,609 | -0.28(-0.88%) |
Aug 22, 2008 | 31.16 | 31.35 | 30.99 | 31.22 | 0 | +0.12(+0.39%) |
Aug 21, 2008 | 31.00 | 31.24 | 30.92 | 31.10 | 1,356,030 | -0.14(-0.44%) |
Aug 20, 2008 | 30.95 | 31.29 | 30.45 | 31.24 | 2,951,578 | +0.30(+0.98%) |
Aug 19, 2008 | 31.31 | 31.48 | 30.91 | 30.93 | 3,074,014 | -0.46(-1.46%) |
Aug 18, 2008 | 31.78 | 31.83 | 31.31 | 31.39 | 2,182,287 | -0.46(-1.46%) |
Aug 15, 2008 | 31.42 | 31.93 | 31.35 | 31.86 | 0 | +0.51(+1.63%) |
Aug 14, 2008 | 31.03 | 31.62 | 30.87 | 31.35 | 2,924,211 | -0.07(-0.24%) |
Aug 13, 2008 | 31.71 | 31.79 | 31.33 | 31.42 | 3,289,029 | -0.41(-1.28%) |
Aug 12, 2008 | 31.94 | 32.02 | 31.59 | 31.83 | 4,267,758 | -0.15(-0.47%) |
Aug 11, 2008 | 31.87 | 32.01 | 31.35 | 31.98 | 7,831,004 | +0.00(+0.00%) |
Aug 08, 2008 | 30.81 | 32.05 | 30.77 | 31.98 | 5,184,666 | +1.23(+4.01%) |
Aug 07, 2008 | 31.21 | 31.28 | 30.66 | 30.74 | 4,076,123 | -0.70(-2.23%) |
Aug 06, 2008 | 31.17 | 31.48 | 31.00 | 31.44 | 3,156,570 | +0.24(+0.77%) |
Aug 05, 2008 | 31.10 | 31.20 | 30.85 | 31.20 | 4,176,462 | +0.25(+0.80%) |
Aug 04, 2008 | 30.12 | 31.05 | 30.01 | 30.96 | 3,413,220 | +0.84(+2.80%) |
Aug 01, 2008 | 30.51 | 30.57 | 29.82 | 30.11 | 3,351,122 | -0.34(-1.13%) |
Jul 31, 2008 | 30.06 | 31.14 | 30.06 | 30.46 | 4,653,086 | -0.63(-2.01%) |
Jul 30, 2008 | 30.64 | 31.09 | 30.64 | 31.08 | 3,754,008 | +0.40(+1.31%) |
Jul 29, 2008 | 30.68 | 30.68 | 30.21 | 30.68 | 2,810,352 | +0.34(+1.14%) |
Jul 28, 2008 | 29.89 | 30.41 | 29.75 | 30.34 | 4,538,023 | +0.33(+1.11%) |
Jul 25, 2008 | 30.32 | 30.39 | 29.83 | 30.00 | 3,228,597 | -0.33(-1.08%) |
Jul 24, 2008 | 30.80 | 30.84 | 30.28 | 30.33 | 3,109,611 | -0.41(-1.33%) |
Jul 23, 2008 | 30.12 | 30.74 | 29.87 | 30.74 | 5,193,509 | +0.72(+2.39%) |
Jul 22, 2008 | 29.40 | 30.02 | 29.33 | 30.02 | 2,806,317 | +0.53(+1.79%) |
Jul 21, 2008 | 29.69 | 29.69 | 29.18 | 29.49 | 3,226,762 | -0.13(-0.43%) |
Jul 18, 2008 | 29.85 | 30.00 | 29.42 | 29.62 | 4,305,261 | -0.25(-0.85%) |
Jul 17, 2008 | 30.17 | 30.17 | 29.58 | 29.87 | 5,848,946 | -0.20(-0.67%) |
Jul 16, 2008 | 29.21 | 30.10 | 29.02 | 30.07 | 7,911,173 | +0.85(+2.91%) |
Jul 15, 2008 | 28.85 | 29.38 | 28.84 | 29.22 | 5,144,015 | +0.21(+0.71%) |
Jul 14, 2008 | 29.26 | 29.36 | 28.84 | 29.02 | 3,331,875 | -0.18(-0.63%) |
Jul 11, 2008 | 28.96 | 29.30 | 28.86 | 29.20 | 5,709,114 | +0.01(+0.04%) |
Jul 10, 2008 | 29.15 | 29.20 | 28.76 | 29.19 | 3,862,292 | +0.20(+0.67%) |
Jul 09, 2008 | 28.78 | 29.17 | 28.72 | 28.99 | 4,610,139 | +0.20(+0.68%) |
Jul 08, 2008 | 28.37 | 28.80 | 28.22 | 28.80 | 4,102,486 | +0.56(+1.97%) |
Jul 07, 2008 | 28.24 | 28.51 | 28.07 | 28.24 | 4,371,850 | +0.23(+0.82%) |
Jul 04, 2008 | 27.97 | 28.17 | 27.76 | 28.01 | 3,146,562 | +0.00(+0.00%) |
Jul 03, 2008 | 27.97 | 28.17 | 27.76 | 28.01 | 3,146,562 | +0.20(+0.70%) |
Jul 02, 2008 | 27.66 | 27.93 | 27.54 | 27.82 | 5,572,498 | +0.24(+0.87%) |