Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 42.57 | 42.59 | 42.09 | 42.10 | 15,611 | -0.50(-1.18%) |
Aug 28, 2008 | 41.80 | 42.60 | 41.80 | 42.60 | 18,121 | +0.44(+1.04%) |
Aug 27, 2008 | 41.90 | 42.25 | 41.90 | 42.16 | 6,750 | -0.11(-0.25%) |
Aug 26, 2008 | 42.55 | 42.55 | 42.17 | 42.27 | 5,654 | -0.06(-0.15%) |
Aug 25, 2008 | 43.21 | 43.21 | 42.19 | 42.33 | 29,545 | -0.52(-1.21%) |
Aug 22, 2008 | 42.47 | 42.92 | 42.42 | 42.85 | 8,477 | +0.91(+2.17%) |
Aug 21, 2008 | 41.61 | 42.03 | 41.58 | 41.94 | 9,565 | -0.13(-0.31%) |
Aug 20, 2008 | 42.18 | 42.31 | 41.83 | 42.07 | 22,823 | -0.20(-0.48%) |
Aug 19, 2008 | 42.42 | 42.64 | 42.15 | 42.27 | 21,821 | -0.38(-0.89%) |
Aug 18, 2008 | 43.17 | 43.46 | 42.48 | 42.66 | 21,539 | -0.61(-1.41%) |
Aug 15, 2008 | 43.32 | 43.41 | 43.17 | 43.26 | 0 | +0.28(+0.66%) |
Aug 14, 2008 | 42.64 | 43.29 | 42.64 | 42.98 | 564,726 | +0.30(+0.70%) |
Aug 13, 2008 | 42.74 | 43.04 | 42.52 | 42.68 | 89,434 | -0.24(-0.55%) |
Aug 12, 2008 | 43.82 | 43.82 | 42.80 | 42.91 | 17,070 | -0.19(-0.43%) |
Aug 11, 2008 | 43.00 | 43.28 | 42.70 | 43.10 | 33,819 | +0.44(+1.03%) |
Aug 08, 2008 | 41.85 | 42.73 | 41.85 | 42.66 | 1,093,365 | +0.97(+2.34%) |
Aug 07, 2008 | 42.28 | 42.43 | 41.64 | 41.69 | 9,001 | -0.89(-2.10%) |
Aug 06, 2008 | 42.70 | 42.73 | 42.08 | 42.58 | 22,905 | +0.40(+0.94%) |
Aug 05, 2008 | 41.19 | 42.25 | 41.19 | 42.18 | 661,577 | +0.83(+2.00%) |
Aug 04, 2008 | 41.43 | 41.58 | 40.94 | 41.36 | 46,638 | +0.32(+0.77%) |
Aug 01, 2008 | 40.76 | 41.15 | 40.76 | 41.04 | 346,643 | +0.12(+0.30%) |
Jul 31, 2008 | 40.23 | 41.29 | 40.23 | 40.92 | 499,580 | +0.19(+0.48%) |
Jul 30, 2008 | 40.60 | 41.21 | 40.44 | 40.72 | 54,752 | -0.28(-0.69%) |
Jul 29, 2008 | 41.01 | 41.37 | 40.76 | 41.01 | 15,573 | +0.16(+0.40%) |
Jul 28, 2008 | 42.01 | 42.01 | 40.83 | 40.85 | 378,735 | -0.74(-1.78%) |
Jul 25, 2008 | 41.58 | 41.67 | 41.35 | 41.58 | 255,508 | +0.29(+0.71%) |
Jul 24, 2008 | 41.50 | 41.75 | 41.26 | 41.29 | 16,805 | -0.26(-0.62%) |
Jul 23, 2008 | 41.90 | 41.90 | 41.38 | 41.55 | 68,043 | +0.29(+0.71%) |
Jul 22, 2008 | 40.93 | 41.35 | 38.35 | 41.26 | 26,783 | +0.11(+0.28%) |
Jul 21, 2008 | 42.19 | 42.19 | 40.93 | 41.15 | 296,630 | -0.62(-1.50%) |
Jul 18, 2008 | 42.39 | 42.39 | 41.62 | 41.77 | 16,847 | +0.11(+0.27%) |
Jul 17, 2008 | 41.38 | 41.82 | 41.17 | 41.66 | 25,836 | +0.44(+1.06%) |
Jul 16, 2008 | 40.91 | 41.38 | 40.85 | 41.22 | 69,491 | +0.40(+0.97%) |
Jul 15, 2008 | 38.87 | 41.10 | 38.87 | 40.82 | 21,832 | +0.41(+1.00%) |
Jul 14, 2008 | 40.41 | 40.84 | 40.41 | 40.42 | 17,607 | -0.06(-0.14%) |
Jul 11, 2008 | 40.68 | 40.70 | 40.15 | 40.47 | 37,123 | -0.28(-0.68%) |
Jul 10, 2008 | 40.57 | 40.92 | 40.33 | 40.75 | 83,626 | +0.18(+0.44%) |
Jul 09, 2008 | 40.84 | 41.38 | 40.57 | 40.57 | 80,592 | -0.01(-0.02%) |
Jul 08, 2008 | 39.78 | 40.59 | 39.77 | 40.58 | 16,312 | +1.32(+3.37%) |
Jul 07, 2008 | 40.01 | 40.01 | 38.93 | 39.26 | 70,407 | -0.29(-0.74%) |
Jul 04, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.00(+0.00%) |
Jul 03, 2008 | 39.64 | 39.70 | 39.42 | 39.55 | 25,039 | +0.02(+0.04%) |
Jul 02, 2008 | 39.75 | 39.82 | 39.53 | 39.53 | 18,876 | +0.00(+0.00%) |
Jul 01, 2008 | 38.88 | 39.53 | 38.87 | 39.53 | 14,346 | +0.25(+0.64%) |
Jun 30, 2008 | 39.17 | 39.58 | 39.03 | 39.28 | 9,484 | +0.29(+0.75%) |
Jun 27, 2008 | 38.74 | 39.27 | 38.74 | 38.99 | 154,480 | +0.32(+0.84%) |
Jun 26, 2008 | 39.16 | 39.21 | 38.66 | 38.66 | 8,839 | -0.89(-2.26%) |
Jun 25, 2008 | 39.19 | 39.60 | 39.19 | 39.56 | 50,076 | +0.32(+0.83%) |
Jun 24, 2008 | 38.85 | 39.30 | 38.85 | 39.23 | 17,821 | +0.21(+0.54%) |
Jun 23, 2008 | 39.10 | 39.20 | 39.00 | 39.02 | 12,197 | +0.06(+0.17%) |
Jun 20, 2008 | 38.97 | 39.05 | 38.79 | 38.96 | 17,204 | -0.63(-1.60%) |
Jun 19, 2008 | 38.99 | 39.60 | 38.99 | 39.59 | 129,600 | +0.41(+1.06%) |
Jun 18, 2008 | 39.28 | 39.86 | 39.02 | 39.17 | 1,352,931 | -0.18(-0.45%) |
Jun 17, 2008 | 39.01 | 39.69 | 39.01 | 39.35 | 19,582 | +0.01(+0.02%) |
Jun 16, 2008 | 39.19 | 39.39 | 38.95 | 39.34 | 2,400 | +0.21(+0.54%) |
Jun 13, 2008 | 39.15 | 39.34 | 39.09 | 39.13 | 3,120 | +0.26(+0.67%) |
Jun 12, 2008 | 39.21 | 39.34 | 38.87 | 38.87 | 9,414 | -0.18(-0.46%) |
Jun 11, 2008 | 39.23 | 39.26 | 38.92 | 39.05 | 5,335 | -0.50(-1.27%) |
Jun 10, 2008 | 39.57 | 39.75 | 39.35 | 39.56 | 4,350 | -0.19(-0.47%) |
Jun 09, 2008 | 39.91 | 39.91 | 39.56 | 39.74 | 18,358 | -0.51(-1.27%) |
Jun 06, 2008 | 40.77 | 40.77 | 40.20 | 40.25 | 28,235 | -0.80(-1.96%) |
Jun 05, 2008 | 40.72 | 41.08 | 40.72 | 41.06 | 15,145 | +0.50(+1.23%) |
Jun 04, 2008 | 40.36 | 40.81 | 40.36 | 40.56 | 6,289 | +0.07(+0.17%) |
Jun 03, 2008 | 40.46 | 40.64 | 40.30 | 40.49 | 10,934 | +0.03(+0.08%) |