Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.58 | 33.05 | 32.52 | 32.60 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.67 | 32.95 | 32.37 | 32.94 | 6,261,443 | +0.48(+1.49%) |
Aug 27, 2008 | 32.25 | 32.50 | 31.93 | 32.45 | 5,527,588 | -0.11(-0.33%) |
Aug 26, 2008 | 32.64 | 32.77 | 32.14 | 32.56 | 4,812,556 | -0.20(-0.62%) |
Aug 25, 2008 | 33.30 | 33.40 | 32.73 | 32.76 | 3,860,572 | -0.56(-1.69%) |
Aug 22, 2008 | 32.78 | 33.37 | 32.57 | 33.33 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.44 | 32.73 | 32.21 | 32.54 | 3,699,682 | -0.20(-0.60%) |
Aug 20, 2008 | 32.63 | 32.81 | 32.14 | 32.73 | 5,903,443 | +0.16(+0.49%) |
Aug 19, 2008 | 32.68 | 32.76 | 32.29 | 32.57 | 6,472,489 | -0.35(-1.07%) |
Aug 18, 2008 | 33.40 | 33.40 | 32.86 | 32.93 | 6,397,576 | -0.43(-1.30%) |
Aug 15, 2008 | 33.07 | 33.41 | 32.88 | 33.36 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.33 | 33.11 | 32.33 | 32.92 | 6,341,375 | +0.17(+0.53%) |
Aug 13, 2008 | 32.91 | 33.14 | 32.38 | 32.75 | 7,448,329 | -0.41(-1.24%) |
Aug 12, 2008 | 33.20 | 33.59 | 32.94 | 33.16 | 7,286,893 | -0.47(-1.40%) |
Aug 11, 2008 | 33.72 | 34.09 | 33.35 | 33.63 | 7,384,487 | -0.09(-0.28%) |
Aug 08, 2008 | 33.00 | 33.81 | 32.91 | 33.72 | 7,135,397 | +0.72(+2.17%) |
Aug 07, 2008 | 33.66 | 33.66 | 32.84 | 33.01 | 7,333,690 | -0.69(-2.06%) |
Aug 06, 2008 | 34.49 | 34.49 | 33.51 | 33.70 | 6,447,141 | -0.29(-0.85%) |
Aug 05, 2008 | 33.59 | 34.13 | 33.41 | 33.99 | 8,381,757 | +0.79(+2.39%) |
Aug 04, 2008 | 33.07 | 33.49 | 32.83 | 33.20 | 5,953,504 | +0.00(+0.00%) |
Aug 01, 2008 | 33.29 | 33.40 | 32.75 | 33.20 | 5,725,025 | -0.19(-0.56%) |
Jul 31, 2008 | 33.25 | 33.92 | 33.21 | 33.38 | 6,135,555 | -0.27(-0.79%) |
Jul 30, 2008 | 33.51 | 34.13 | 33.14 | 33.65 | 7,426,341 | +0.43(+1.28%) |
Jul 29, 2008 | 33.22 | 33.26 | 32.37 | 33.22 | 8,776,587 | +0.85(+2.61%) |
Jul 28, 2008 | 32.76 | 33.17 | 32.32 | 32.38 | 6,646,069 | -0.54(-1.65%) |
Jul 25, 2008 | 32.83 | 33.50 | 32.70 | 32.92 | 6,174,698 | +0.17(+0.53%) |
Jul 24, 2008 | 32.05 | 34.35 | 31.87 | 32.75 | 9,834,343 | -0.60(-1.80%) |
Jul 23, 2008 | 33.04 | 33.77 | 32.81 | 33.35 | 9,724,873 | +0.40(+1.23%) |
Jul 22, 2008 | 31.43 | 33.01 | 31.32 | 32.94 | 8,395,502 | +0.92(+2.89%) |
Jul 21, 2008 | 32.50 | 32.61 | 31.87 | 32.02 | 5,898,757 | -0.55(-1.69%) |
Jul 18, 2008 | 32.42 | 32.71 | 31.79 | 32.57 | 7,509,208 | +0.08(+0.24%) |
Jul 17, 2008 | 32.65 | 32.91 | 31.82 | 32.49 | 9,092,217 | +0.12(+0.36%) |
Jul 16, 2008 | 31.04 | 32.42 | 30.75 | 32.37 | 8,161,689 | +1.43(+4.62%) |
Jul 15, 2008 | 31.14 | 31.94 | 30.70 | 30.94 | 8,588,950 | -0.50(-1.59%) |
Jul 14, 2008 | 32.21 | 32.47 | 31.38 | 31.44 | 8,678,681 | -0.45(-1.40%) |
Jul 11, 2008 | 32.12 | 32.54 | 31.56 | 31.89 | 8,787,025 | -0.54(-1.67%) |
Jul 10, 2008 | 32.80 | 32.89 | 32.09 | 32.43 | 10,438,546 | -0.66(-2.01%) |
Jul 09, 2008 | 34.00 | 34.03 | 33.04 | 33.09 | 8,818,957 | -0.92(-2.72%) |
Jul 08, 2008 | 33.35 | 34.08 | 33.17 | 34.02 | 9,374,493 | +0.63(+1.88%) |
Jul 07, 2008 | 34.08 | 34.44 | 33.20 | 33.39 | 6,168,226 | -0.56(-1.64%) |
Jul 04, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.00(+0.00%) |
Jul 03, 2008 | 33.97 | 34.38 | 33.77 | 33.95 | 4,632,573 | +0.20(+0.58%) |
Jul 02, 2008 | 33.60 | 33.98 | 33.37 | 33.75 | 6,830,608 | +0.34(+1.02%) |
Jul 01, 2008 | 32.72 | 33.47 | 32.68 | 33.41 | 7,013,794 | +0.48(+1.47%) |
Jun 30, 2008 | 33.59 | 33.68 | 32.86 | 32.93 | 8,076,949 | -0.67(-2.00%) |
Jun 27, 2008 | 33.82 | 33.96 | 33.51 | 33.60 | 6,956,807 | -0.14(-0.43%) |
Jun 26, 2008 | 34.01 | 34.48 | 33.69 | 33.74 | 7,271,666 | -0.60(-1.75%) |
Jun 25, 2008 | 34.26 | 34.79 | 34.21 | 34.34 | 6,247,936 | +0.07(+0.19%) |
Jun 24, 2008 | 34.16 | 34.63 | 34.02 | 34.28 | 5,585,405 | -0.07(-0.21%) |
Jun 23, 2008 | 34.70 | 34.87 | 34.31 | 34.35 | 5,543,701 | -0.24(-0.69%) |
Jun 20, 2008 | 35.00 | 35.31 | 34.52 | 34.59 | 9,613,134 | -0.55(-1.56%) |
Jun 19, 2008 | 35.09 | 35.51 | 34.74 | 35.14 | 6,499,166 | -0.11(-0.31%) |
Jun 18, 2008 | 35.59 | 35.64 | 34.99 | 35.25 | 6,322,605 | -0.42(-1.17%) |
Jun 17, 2008 | 36.19 | 36.26 | 35.67 | 35.67 | 5,241,522 | -0.34(-0.94%) |
Jun 16, 2008 | 35.87 | 36.16 | 35.60 | 36.01 | 4,304,137 | -0.03(-0.08%) |
Jun 13, 2008 | 36.16 | 36.25 | 35.47 | 36.03 | 6,537,459 | +0.08(+0.22%) |
Jun 12, 2008 | 35.88 | 36.45 | 35.64 | 35.95 | 5,855,016 | +0.34(+0.95%) |
Jun 11, 2008 | 36.25 | 36.25 | 35.60 | 35.62 | 6,407,130 | -0.64(-1.75%) |
Jun 10, 2008 | 36.62 | 36.68 | 35.86 | 36.25 | 5,190,513 | +0.04(+0.10%) |
Jun 09, 2008 | 36.24 | 36.53 | 35.90 | 36.21 | 4,771,348 | +0.08(+0.22%) |
Jun 06, 2008 | 36.56 | 36.76 | 36.07 | 36.13 | 7,114,386 | -0.80(-2.17%) |
Jun 05, 2008 | 36.61 | 36.99 | 36.40 | 36.94 | 7,621,660 | +0.56(+1.53%) |
Jun 04, 2008 | 36.37 | 36.78 | 36.21 | 36.38 | 6,287,618 | -0.15(-0.41%) |
Jun 03, 2008 | 36.92 | 37.05 | 36.21 | 36.53 | 7,444,826 | -0.27(-0.73%) |