Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 39.74 | 39.74 | 39.26 | 39.26 | 24,637 | -0.63(-1.58%) |
Aug 28, 2008 | 39.82 | 39.89 | 39.62 | 39.89 | 24,825 | +0.37(+0.93%) |
Aug 27, 2008 | 39.18 | 39.66 | 39.18 | 39.53 | 36,434 | +0.28(+0.72%) |
Aug 26, 2008 | 39.13 | 39.38 | 39.07 | 39.24 | 36,920 | +0.08(+0.20%) |
Aug 25, 2008 | 39.73 | 39.73 | 39.13 | 39.17 | 48,889 | -0.70(-1.75%) |
Aug 22, 2008 | 39.79 | 39.87 | 39.70 | 39.87 | 27,105 | +0.38(+0.97%) |
Aug 21, 2008 | 39.20 | 39.50 | 39.17 | 39.48 | 77,913 | +0.09(+0.22%) |
Aug 20, 2008 | 39.30 | 39.53 | 39.19 | 39.40 | 45,749 | +0.22(+0.57%) |
Aug 19, 2008 | 39.42 | 39.42 | 39.12 | 39.18 | 138,671 | -0.35(-0.88%) |
Aug 18, 2008 | 39.95 | 40.12 | 39.41 | 39.53 | 23,026 | -0.44(-1.11%) |
Aug 15, 2008 | 40.03 | 40.09 | 39.84 | 39.97 | 0 | +0.08(+0.19%) |
Aug 14, 2008 | 39.37 | 40.04 | 39.37 | 39.89 | 126,528 | +0.18(+0.45%) |
Aug 13, 2008 | 39.60 | 39.88 | 39.37 | 39.71 | 43,654 | +0.01(+0.02%) |
Aug 12, 2008 | 39.88 | 39.88 | 39.61 | 39.71 | 19,593 | -0.13(-0.32%) |
Aug 11, 2008 | 39.72 | 40.06 | 39.53 | 39.83 | 71,033 | +0.20(+0.52%) |
Aug 08, 2008 | 38.79 | 39.66 | 38.79 | 39.63 | 38,830 | +0.73(+1.89%) |
Aug 07, 2008 | 38.99 | 39.29 | 38.84 | 38.90 | 124,284 | -0.49(-1.26%) |
Aug 06, 2008 | 39.10 | 39.44 | 38.93 | 39.39 | 23,193 | +0.45(+1.16%) |
Aug 05, 2008 | 38.40 | 38.94 | 38.32 | 38.94 | 43,975 | +0.85(+2.24%) |
Aug 04, 2008 | 38.24 | 38.26 | 38.02 | 38.09 | 7,726 | -0.30(-0.79%) |
Aug 01, 2008 | 38.78 | 38.78 | 38.24 | 38.39 | 124,715 | -0.33(-0.85%) |
Jul 31, 2008 | 38.88 | 39.25 | 38.71 | 38.72 | 92,784 | -0.39(-1.00%) |
Jul 30, 2008 | 38.77 | 39.11 | 38.64 | 39.11 | 31,792 | +0.57(+1.48%) |
Jul 29, 2008 | 38.54 | 38.54 | 37.86 | 38.54 | 42,783 | +0.71(+1.87%) |
Jul 28, 2008 | 38.43 | 38.43 | 37.79 | 37.83 | 47,164 | -0.55(-1.44%) |
Jul 25, 2008 | 38.38 | 38.38 | 38.18 | 38.38 | 11,461 | +0.26(+0.69%) |
Jul 24, 2008 | 38.64 | 38.64 | 38.12 | 38.12 | 35,151 | -0.57(-1.48%) |
Jul 23, 2008 | 38.81 | 38.90 | 38.60 | 38.69 | 105,692 | -0.01(-0.02%) |
Jul 22, 2008 | 38.20 | 38.70 | 38.20 | 38.70 | 136,273 | +0.28(+0.73%) |
Jul 21, 2008 | 38.50 | 38.54 | 38.23 | 38.42 | 64,508 | +0.08(+0.20%) |
Jul 18, 2008 | 38.55 | 38.55 | 38.21 | 38.34 | 71,127 | -0.25(-0.64%) |
Jul 17, 2008 | 38.37 | 38.66 | 38.14 | 38.59 | 67,884 | +0.28(+0.73%) |
Jul 16, 2008 | 37.68 | 38.31 | 37.48 | 38.31 | 57,571 | +0.62(+1.65%) |
Jul 15, 2008 | 38.38 | 38.38 | 37.10 | 37.68 | 126,421 | -0.36(-0.94%) |
Jul 14, 2008 | 38.49 | 38.49 | 37.74 | 38.04 | 81,504 | +0.00(+0.00%) |
Jul 11, 2008 | 38.03 | 38.38 | 37.59 | 38.04 | 38,559 | -0.26(-0.67%) |
Jul 10, 2008 | 37.91 | 38.30 | 37.83 | 38.30 | 43,361 | +0.29(+0.76%) |
Jul 09, 2008 | 38.85 | 38.85 | 38.01 | 38.01 | 82,631 | -0.76(-1.96%) |
Jul 08, 2008 | 38.18 | 38.77 | 38.01 | 38.77 | 156,761 | +0.43(+1.11%) |
Jul 07, 2008 | 38.69 | 38.84 | 37.94 | 38.34 | 130,042 | +0.00(+0.00%) |
Jul 04, 2008 | 38.72 | 38.72 | 38.15 | 38.34 | 160,261 | +0.00(+0.00%) |
Jul 03, 2008 | 38.72 | 38.72 | 38.15 | 38.34 | 160,261 | -0.06(-0.16%) |
Jul 02, 2008 | 39.39 | 39.39 | 38.40 | 38.40 | 70,287 | -0.74(-1.89%) |
Jul 01, 2008 | 38.68 | 39.18 | 38.50 | 39.14 | 74,208 | +0.09(+0.22%) |
Jun 30, 2008 | 39.14 | 39.40 | 39.06 | 39.06 | 31,250 | -0.06(-0.15%) |
Jun 27, 2008 | 39.24 | 39.30 | 38.84 | 39.12 | 45,132 | -0.08(-0.20%) |
Jun 26, 2008 | 39.85 | 39.87 | 39.19 | 39.19 | 70,624 | -1.13(-2.79%) |
Jun 25, 2008 | 40.27 | 40.67 | 40.18 | 40.32 | 156,237 | +0.24(+0.60%) |
Jun 24, 2008 | 40.10 | 40.40 | 39.88 | 40.08 | 17,966 | -0.39(-0.97%) |
Jun 23, 2008 | 40.60 | 40.60 | 40.32 | 40.47 | 24,192 | +0.12(+0.31%) |
Jun 20, 2008 | 40.90 | 40.90 | 40.22 | 40.35 | 60,576 | -0.75(-1.82%) |
Jun 19, 2008 | 40.86 | 41.28 | 40.76 | 41.10 | 39,296 | +0.23(+0.56%) |
Jun 18, 2008 | 41.05 | 41.05 | 40.77 | 40.86 | 7,858 | -0.39(-0.95%) |
Jun 17, 2008 | 41.55 | 41.57 | 41.22 | 41.26 | 42,561 | -0.14(-0.33%) |
Jun 16, 2008 | 41.15 | 41.49 | 41.12 | 41.39 | 16,970 | +0.18(+0.43%) |
Jun 13, 2008 | 40.98 | 41.35 | 40.96 | 41.21 | 40,628 | +0.43(+1.07%) |
Jun 12, 2008 | 40.89 | 41.03 | 40.49 | 40.78 | 28,993 | +0.10(+0.25%) |
Jun 11, 2008 | 41.29 | 41.29 | 40.68 | 40.68 | 54,503 | -0.61(-1.47%) |
Jun 10, 2008 | 41.28 | 41.53 | 41.15 | 41.28 | 75,539 | -0.13(-0.31%) |
Jun 09, 2008 | 41.44 | 41.47 | 41.05 | 41.41 | 60,664 | +0.11(+0.27%) |
Jun 06, 2008 | 42.10 | 42.23 | 41.29 | 41.30 | 97,383 | -1.13(-2.67%) |
Jun 05, 2008 | 41.70 | 42.43 | 41.70 | 42.43 | 61,055 | +0.86(+2.07%) |
Jun 04, 2008 | 41.48 | 41.91 | 41.47 | 41.57 | 65,190 | +0.04(+0.10%) |
Jun 03, 2008 | 41.88 | 41.95 | 41.28 | 41.53 | 47,486 | -0.13(-0.31%) |
Jun 02, 2008 | 42.01 | 42.01 | 41.43 | 41.66 | 23,605 | -0.39(-0.93%) |
May 30, 2008 | 42.05 | 42.19 | 41.99 | 42.05 | 81,482 | +0.13(+0.31%) |
May 29, 2008 | 41.67 | 42.04 | 41.67 | 41.92 | 17,560 | +0.26(+0.63%) |
May 28, 2008 | 41.50 | 41.66 | 41.31 | 41.66 | 32,946 | +0.25(+0.61%) |
May 27, 2008 | 41.07 | 41.46 | 41.07 | 41.41 | 22,128 | +0.41(+1.01%) |
May 26, 2008 | 41.23 | 41.23 | 40.89 | 40.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.23 | 41.23 | 40.89 | 40.99 | 35,354 | -0.36(-0.87%) |
May 22, 2008 | 41.36 | 41.50 | 41.24 | 41.35 | 20,729 | +0.12(+0.29%) |
May 21, 2008 | 41.95 | 42.05 | 41.23 | 41.23 | 34,493 | -0.72(-1.73%) |
May 20, 2008 | 42.12 | 42.12 | 41.77 | 41.96 | 35,252 | -0.25(-0.59%) |
May 19, 2008 | 42.41 | 42.73 | 42.20 | 42.20 | 22,340 | -0.08(-0.18%) |
May 16, 2008 | 42.36 | 42.36 | 41.98 | 42.28 | 21,521 | +0.14(+0.32%) |
May 15, 2008 | 41.75 | 42.14 | 41.73 | 42.14 | 41,273 | +0.42(+1.00%) |
May 14, 2008 | 41.81 | 42.11 | 41.67 | 41.73 | 20,414 | +0.10(+0.25%) |
May 13, 2008 | 41.53 | 41.68 | 41.37 | 41.62 | 36,948 | +0.08(+0.18%) |
May 12, 2008 | 41.20 | 41.62 | 41.20 | 41.55 | 51,984 | +0.41(+0.99%) |
May 09, 2008 | 41.05 | 41.25 | 40.94 | 41.14 | 30,237 | -0.26(-0.62%) |
May 08, 2008 | 41.32 | 41.51 | 41.26 | 41.39 | 13,186 | +0.25(+0.60%) |
May 07, 2008 | 41.84 | 41.84 | 41.10 | 41.15 | 40,104 | -0.58(-1.39%) |
May 06, 2008 | 41.24 | 41.81 | 41.24 | 41.73 | 40,816 | +0.28(+0.68%) |
May 05, 2008 | 41.46 | 41.63 | 41.38 | 41.44 | 64,735 | -0.03(-0.08%) |
May 02, 2008 | 41.88 | 41.88 | 41.32 | 41.48 | 37,714 | +0.03(+0.08%) |
May 01, 2008 | 40.65 | 41.48 | 40.65 | 41.44 | 51,663 | +0.71(+1.74%) |
Apr 30, 2008 | 41.06 | 41.27 | 40.63 | 40.74 | 97,943 | -0.20(-0.48%) |
Apr 29, 2008 | 40.96 | 41.05 | 40.76 | 40.93 | 39,482 | -0.09(-0.21%) |
Apr 28, 2008 | 41.05 | 41.21 | 41.01 | 41.02 | 46,895 | -0.03(-0.08%) |
Apr 25, 2008 | 41.07 | 41.07 | 40.64 | 41.05 | 19,373 | +0.11(+0.27%) |
Apr 24, 2008 | 40.92 | 41.12 | 40.46 | 40.94 | 31,127 | +0.14(+0.36%) |
Apr 23, 2008 | 40.85 | 41.07 | 40.61 | 40.80 | 27,458 | +0.16(+0.40%) |
Apr 22, 2008 | 40.86 | 40.86 | 40.43 | 40.63 | 44,968 | -0.43(-1.06%) |
Apr 21, 2008 | 40.77 | 41.07 | 40.77 | 41.07 | 10,410 | +0.18(+0.44%) |
Apr 18, 2008 | 40.70 | 41.04 | 40.64 | 40.89 | 113,416 | +0.86(+2.15%) |
Apr 17, 2008 | 40.08 | 40.08 | 39.79 | 40.03 | 20,011 | -0.03(-0.06%) |
Apr 16, 2008 | 39.55 | 40.09 | 39.53 | 40.05 | 25,154 | +0.92(+2.35%) |
Apr 15, 2008 | 39.17 | 39.21 | 38.87 | 39.13 | 32,533 | +0.09(+0.24%) |
Apr 14, 2008 | 39.07 | 39.25 | 39.01 | 39.04 | 81,730 | -0.08(-0.20%) |
Apr 11, 2008 | 39.54 | 39.54 | 39.06 | 39.12 | 20,056 | -0.72(-1.80%) |
Apr 10, 2008 | 39.60 | 40.01 | 39.60 | 39.83 | 21,581 | +0.34(+0.86%) |
Apr 09, 2008 | 39.82 | 39.85 | 39.36 | 39.49 | 44,569 | -0.26(-0.66%) |
Apr 08, 2008 | 39.66 | 39.86 | 39.66 | 39.76 | 115,881 | -0.14(-0.36%) |
Apr 07, 2008 | 40.19 | 40.20 | 39.82 | 39.90 | 41,403 | +0.03(+0.09%) |
Apr 04, 2008 | 39.87 | 40.15 | 39.63 | 39.87 | 46,446 | +0.14(+0.34%) |
Apr 03, 2008 | 39.53 | 39.89 | 39.48 | 39.73 | 29,791 | +0.06(+0.15%) |
Apr 02, 2008 | 39.88 | 39.94 | 39.62 | 39.67 | 56,064 | -0.17(-0.43%) |
Apr 01, 2008 | 39.06 | 39.84 | 38.96 | 39.84 | 17,358 | +1.16(+3.00%) |
Mar 31, 2008 | 38.39 | 38.69 | 38.39 | 38.68 | 40,230 | +0.33(+0.87%) |
Mar 28, 2008 | 38.84 | 38.86 | 38.35 | 38.35 | 18,062 | -0.53(-1.36%) |
Mar 27, 2008 | 39.03 | 39.15 | 38.76 | 38.88 | 126,906 | -0.22(-0.57%) |
Mar 26, 2008 | 39.26 | 39.26 | 39.01 | 39.10 | 27,445 | -0.26(-0.67%) |
Mar 25, 2008 | 39.30 | 39.42 | 39.04 | 39.36 | 138,518 | +0.22(+0.57%) |
Mar 24, 2008 | 38.70 | 39.39 | 38.70 | 39.14 | 60,286 | +0.69(+1.79%) |
Mar 21, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.00(+0.00%) |
Mar 20, 2008 | 37.75 | 38.45 | 37.75 | 38.45 | 47,502 | +0.64(+1.69%) |
Mar 19, 2008 | 38.88 | 38.96 | 37.81 | 37.81 | 44,217 | -0.86(-2.23%) |
Mar 18, 2008 | 38.63 | 38.72 | 37.97 | 38.67 | 105,677 | +1.25(+3.35%) |
Mar 17, 2008 | 38.00 | 38.00 | 36.99 | 37.42 | 27,797 | -0.43(-1.13%) |
Mar 14, 2008 | 38.82 | 38.82 | 37.45 | 37.85 | 55,594 | -0.68(-1.77%) |
Mar 13, 2008 | 37.89 | 38.71 | 37.77 | 38.53 | 28,501 | +0.21(+0.56%) |
Mar 12, 2008 | 38.67 | 38.84 | 38.32 | 38.32 | 34,482 | -0.15(-0.40%) |
Mar 11, 2008 | 37.90 | 38.50 | 37.72 | 38.47 | 29,556 | +1.04(+2.78%) |
Mar 10, 2008 | 38.05 | 38.05 | 37.43 | 37.43 | 53,366 | -0.62(-1.64%) |
Mar 07, 2008 | 38.12 | 38.52 | 37.73 | 38.05 | 60,521 | -0.37(-0.95%) |
Mar 06, 2008 | 38.99 | 39.02 | 38.42 | 38.42 | 34,600 | -0.55(-1.42%) |
Mar 05, 2008 | 38.94 | 39.23 | 38.73 | 38.97 | 35,773 | +0.21(+0.55%) |
Mar 04, 2008 | 38.58 | 38.86 | 38.20 | 38.76 | 52,545 | -0.07(-0.18%) |
Mar 03, 2008 | 38.79 | 38.95 | 38.54 | 38.83 | 67,558 | +0.01(+0.03%) |
Feb 29, 2008 | 39.39 | 39.44 | 38.69 | 38.82 | 28,853 | -0.95(-2.40%) |
Feb 28, 2008 | 39.77 | 39.96 | 39.66 | 39.77 | 21,815 | -0.28(-0.70%) |
Feb 27, 2008 | 40.12 | 40.12 | 39.88 | 40.05 | 3,518 | +0.13(+0.32%) |
Feb 26, 2008 | 39.60 | 40.16 | 39.43 | 39.93 | 5,160 | +0.33(+0.84%) |
Feb 25, 2008 | 39.20 | 39.64 | 39.07 | 39.59 | 39,878 | +0.43(+1.11%) |
Feb 22, 2008 | 38.73 | 39.16 | 38.51 | 39.16 | 3,870 | +0.27(+0.70%) |
Feb 21, 2008 | 39.48 | 39.48 | 38.89 | 38.89 | 181,328 | -0.49(-1.26%) |
Feb 20, 2008 | 38.80 | 39.44 | 38.79 | 39.38 | 22,519 | +0.46(+1.18%) |
Feb 19, 2008 | 39.48 | 39.49 | 38.92 | 38.92 | 23,105 | +0.07(+0.18%) |
Feb 18, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.93 | 38.96 | 38.73 | 38.85 | 61,459 | -0.23(-0.59%) |
Feb 14, 2008 | 39.63 | 39.63 | 39.03 | 39.08 | 99,695 | -0.50(-1.27%) |
Feb 13, 2008 | 39.36 | 39.66 | 39.16 | 39.59 | 29,322 | +0.69(+1.78%) |
Feb 12, 2008 | 39.07 | 40.97 | 38.79 | 38.90 | 173,939 | +0.16(+0.42%) |
Feb 11, 2008 | 38.41 | 38.83 | 38.27 | 38.73 | 109,665 | +0.46(+1.20%) |
Feb 08, 2008 | 38.39 | 38.50 | 38.18 | 38.27 | 72,484 | +0.07(+0.18%) |
Feb 07, 2008 | 37.86 | 38.59 | 37.86 | 38.20 | 5,160 | +0.02(+0.04%) |
Feb 06, 2008 | 38.68 | 38.75 | 38.19 | 38.19 | 30,612 | -0.24(-0.62%) |
Feb 05, 2008 | 38.87 | 38.92 | 38.43 | 38.43 | 15,599 | -1.05(-2.66%) |
Feb 04, 2008 | 39.88 | 39.88 | 39.48 | 39.48 | 36,946 | -0.36(-0.90%) |
Feb 01, 2008 | 39.47 | 39.83 | 39.39 | 39.83 | 54,422 | +0.47(+1.19%) |
Jan 31, 2008 | 38.23 | 39.48 | 38.23 | 39.36 | 13,253 | +0.55(+1.43%) |
Jan 30, 2008 | 38.90 | 39.56 | 38.80 | 38.81 | 124,678 | -0.12(-0.31%) |
Jan 29, 2008 | 38.96 | 39.03 | 37.56 | 38.93 | 18,414 | +0.16(+0.42%) |
Jan 28, 2008 | 38.50 | 38.78 | 38.44 | 38.77 | 13,136 | +0.32(+0.84%) |
Jan 25, 2008 | 39.50 | 39.50 | 38.44 | 38.44 | 32,371 | -0.45(-1.16%) |
Jan 24, 2008 | 38.60 | 38.98 | 38.58 | 38.90 | 22,284 | +0.53(+1.38%) |
Jan 23, 2008 | 36.96 | 38.37 | 36.59 | 38.37 | 28,618 | +0.26(+0.69%) |
Jan 22, 2008 | 37.94 | 38.25 | 36.96 | 38.10 | 50,903 | -0.44(-1.15%) |
Jan 21, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 38.81 | 39.07 | 38.30 | 38.55 | 19,442 | +0.02(+0.04%) |
Jan 17, 2008 | 39.77 | 39.77 | 38.53 | 38.53 | 7,741 | -1.01(-2.57%) |
Jan 16, 2008 | 39.61 | 40.00 | 39.22 | 39.54 | 25,568 | -0.43(-1.07%) |
Jan 15, 2008 | 40.47 | 40.47 | 39.92 | 39.97 | 42,927 | -0.95(-2.31%) |
Jan 14, 2008 | 40.83 | 40.92 | 40.69 | 40.92 | 39,526 | +0.42(+1.04%) |
Jan 11, 2008 | 40.58 | 40.73 | 40.40 | 40.49 | 4,926 | -0.57(-1.40%) |
Jan 10, 2008 | 40.63 | 41.29 | 40.63 | 41.07 | 15,130 | +0.27(+0.67%) |
Jan 09, 2008 | 40.26 | 40.80 | 39.99 | 40.80 | 2,580 | +0.53(+1.31%) |
Jan 08, 2008 | 41.11 | 41.18 | 40.27 | 40.27 | 9,383 | -0.42(-1.03%) |
Jan 07, 2008 | 41.08 | 41.13 | 40.69 | 40.69 | 3,284 | -0.28(-0.69%) |
Jan 04, 2008 | 41.68 | 41.68 | 40.92 | 40.97 | 27,562 | -1.16(-2.75%) |
Jan 03, 2008 | 42.15 | 42.32 | 42.13 | 42.13 | 16,068 | +0.04(+0.10%) |
Jan 02, 2008 | 42.66 | 42.66 | 42.01 | 42.08 | 7,975 | -0.52(-1.22%) |
Jan 01, 2008 | 42.84 | 43.53 | 42.60 | 42.60 | 10,790 | +0.00(+0.00%) |
Dec 31, 2007 | 42.84 | 43.53 | 42.60 | 42.60 | 10,790 | -0.38(-0.89%) |
Dec 28, 2007 | 43.21 | 43.21 | 42.88 | 42.99 | 5,864 | -0.10(-0.24%) |
Dec 27, 2007 | 43.47 | 43.47 | 43.09 | 43.09 | 86,676 | -0.32(-0.75%) |
Dec 26, 2007 | 43.40 | 43.41 | 43.40 | 43.41 | 13,722 | +0.00(+0.00%) |
Dec 24, 2007 | 43.31 | 43.41 | 43.31 | 43.41 | 2,111 | +0.36(+0.83%) |