Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 32.56 | 33.03 | 32.50 | 32.58 | 0 | -0.34(-1.03%) |
Aug 28, 2008 | 32.65 | 32.93 | 32.35 | 32.92 | 6,264,866 | +0.48(+1.49%) |
Aug 27, 2008 | 32.23 | 32.48 | 31.91 | 32.43 | 5,530,610 | -0.11(-0.33%) |
Aug 26, 2008 | 32.62 | 32.75 | 32.12 | 32.54 | 4,815,187 | -0.20(-0.62%) |
Aug 25, 2008 | 33.29 | 33.38 | 32.72 | 32.74 | 3,862,683 | -0.56(-1.69%) |
Aug 22, 2008 | 32.77 | 33.35 | 32.55 | 33.31 | 0 | +0.79(+2.42%) |
Aug 21, 2008 | 32.42 | 32.71 | 32.20 | 32.52 | 3,701,704 | -0.19(-0.60%) |
Aug 20, 2008 | 32.61 | 32.79 | 32.12 | 32.72 | 5,906,669 | +0.16(+0.49%) |
Aug 19, 2008 | 32.66 | 32.74 | 32.27 | 32.56 | 6,476,027 | -0.35(-1.07%) |
Aug 18, 2008 | 33.38 | 33.38 | 32.85 | 32.91 | 6,401,073 | -0.43(-1.30%) |
Aug 15, 2008 | 33.05 | 33.39 | 32.86 | 33.34 | 0 | +0.44(+1.34%) |
Aug 14, 2008 | 32.31 | 33.09 | 32.31 | 32.90 | 6,344,841 | +0.17(+0.53%) |
Aug 13, 2008 | 32.89 | 33.12 | 32.36 | 32.73 | 7,452,400 | -0.41(-1.24%) |
Aug 12, 2008 | 33.18 | 33.57 | 32.92 | 33.14 | 7,290,876 | -0.47(-1.40%) |
Aug 11, 2008 | 33.70 | 34.07 | 33.33 | 33.61 | 7,388,523 | -0.09(-0.28%) |
Aug 08, 2008 | 32.98 | 33.79 | 32.90 | 33.70 | 7,139,298 | +0.71(+2.17%) |
Aug 07, 2008 | 33.65 | 33.65 | 32.82 | 32.99 | 7,337,699 | -0.69(-2.06%) |
Aug 06, 2008 | 34.47 | 34.47 | 33.49 | 33.68 | 6,450,665 | -0.29(-0.85%) |
Aug 05, 2008 | 33.57 | 34.12 | 33.39 | 33.97 | 8,386,339 | +0.79(+2.39%) |
Aug 04, 2008 | 33.05 | 33.47 | 32.82 | 33.18 | 5,956,759 | +0.00(+0.00%) |
Aug 01, 2008 | 33.27 | 33.38 | 32.74 | 33.18 | 5,728,154 | -0.19(-0.56%) |
Jul 31, 2008 | 33.23 | 33.90 | 33.19 | 33.36 | 6,138,909 | -0.27(-0.79%) |
Jul 30, 2008 | 33.49 | 34.11 | 33.12 | 33.63 | 7,430,401 | +0.43(+1.28%) |
Jul 29, 2008 | 33.21 | 33.24 | 32.35 | 33.21 | 8,781,384 | +0.84(+2.61%) |
Jul 28, 2008 | 32.74 | 33.16 | 32.30 | 32.36 | 6,649,701 | -0.54(-1.65%) |
Jul 25, 2008 | 32.82 | 33.48 | 32.68 | 32.90 | 6,178,073 | +0.17(+0.53%) |
Jul 24, 2008 | 32.04 | 34.33 | 31.86 | 32.73 | 9,839,718 | -0.60(-1.80%) |
Jul 23, 2008 | 33.03 | 33.75 | 32.79 | 33.33 | 9,730,189 | +0.40(+1.23%) |
Jul 22, 2008 | 31.42 | 32.99 | 31.30 | 32.92 | 8,400,091 | +0.92(+2.89%) |
Jul 21, 2008 | 32.48 | 32.59 | 31.86 | 32.00 | 5,901,982 | -0.55(-1.69%) |
Jul 18, 2008 | 32.40 | 32.69 | 31.77 | 32.55 | 7,513,313 | +0.08(+0.24%) |
Jul 17, 2008 | 32.64 | 32.89 | 31.81 | 32.47 | 9,097,186 | +0.12(+0.36%) |
Jul 16, 2008 | 31.02 | 32.40 | 30.73 | 32.35 | 8,166,150 | +1.43(+4.62%) |
Jul 15, 2008 | 31.12 | 31.92 | 30.69 | 30.93 | 8,593,644 | -0.50(-1.59%) |
Jul 14, 2008 | 32.19 | 32.45 | 31.37 | 31.42 | 8,683,425 | -0.45(-1.40%) |
Jul 11, 2008 | 32.10 | 32.52 | 31.54 | 31.87 | 8,791,828 | -0.54(-1.67%) |
Jul 10, 2008 | 32.78 | 32.87 | 32.07 | 32.41 | 10,444,252 | -0.66(-2.01%) |
Jul 09, 2008 | 33.98 | 34.01 | 33.03 | 33.08 | 8,823,778 | -0.92(-2.72%) |
Jul 08, 2008 | 33.33 | 34.07 | 33.16 | 34.00 | 9,379,617 | +0.63(+1.88%) |
Jul 07, 2008 | 34.06 | 34.42 | 33.18 | 33.37 | 6,171,597 | -0.56(-1.64%) |
Jul 04, 2008 | 33.95 | 34.36 | 33.75 | 33.93 | 4,635,105 | +0.00(+0.00%) |
Jul 03, 2008 | 33.95 | 34.36 | 33.75 | 33.93 | 4,635,105 | +0.19(+0.58%) |
Jul 02, 2008 | 33.58 | 33.96 | 33.35 | 33.73 | 6,834,342 | +0.34(+1.02%) |
Jul 01, 2008 | 32.70 | 33.45 | 32.66 | 33.39 | 7,017,628 | +0.48(+1.47%) |
Jun 30, 2008 | 33.57 | 33.66 | 32.84 | 32.91 | 8,081,364 | -0.67(-2.00%) |
Jun 27, 2008 | 33.80 | 33.94 | 33.49 | 33.58 | 6,960,610 | -0.14(-0.43%) |
Jun 26, 2008 | 33.99 | 34.46 | 33.68 | 33.73 | 7,275,640 | -0.60(-1.75%) |
Jun 25, 2008 | 34.24 | 34.77 | 34.19 | 34.33 | 6,251,351 | +0.07(+0.19%) |
Jun 24, 2008 | 34.14 | 34.61 | 34.00 | 34.26 | 5,588,458 | -0.07(-0.21%) |
Jun 23, 2008 | 34.68 | 34.85 | 34.30 | 34.33 | 5,546,732 | -0.24(-0.69%) |
Jun 20, 2008 | 34.98 | 35.29 | 34.50 | 34.57 | 9,618,388 | -0.55(-1.56%) |
Jun 19, 2008 | 35.08 | 35.49 | 34.72 | 35.12 | 6,502,718 | -0.11(-0.31%) |
Jun 18, 2008 | 35.57 | 35.62 | 34.97 | 35.23 | 6,326,061 | -0.42(-1.17%) |
Jun 17, 2008 | 36.17 | 36.24 | 35.65 | 35.65 | 5,244,387 | -0.34(-0.94%) |
Jun 16, 2008 | 35.85 | 36.14 | 35.58 | 35.99 | 4,306,490 | -0.03(-0.08%) |
Jun 13, 2008 | 36.14 | 36.23 | 35.45 | 36.01 | 6,541,033 | +0.08(+0.22%) |
Jun 12, 2008 | 35.86 | 36.43 | 35.62 | 35.93 | 5,858,216 | +0.34(+0.95%) |
Jun 11, 2008 | 36.23 | 36.23 | 35.58 | 35.60 | 6,410,633 | -0.64(-1.75%) |
Jun 10, 2008 | 36.60 | 36.66 | 35.84 | 36.23 | 5,193,351 | +0.04(+0.10%) |
Jun 09, 2008 | 36.22 | 36.51 | 35.88 | 36.19 | 4,773,956 | +0.08(+0.22%) |
Jun 06, 2008 | 36.54 | 36.74 | 36.05 | 36.12 | 7,118,275 | -0.80(-2.17%) |
Jun 05, 2008 | 36.59 | 36.97 | 36.38 | 36.92 | 7,625,826 | +0.56(+1.53%) |
Jun 04, 2008 | 36.35 | 36.76 | 36.19 | 36.36 | 6,291,055 | -0.15(-0.42%) |
Jun 03, 2008 | 36.90 | 37.03 | 36.19 | 36.51 | 7,448,896 | -0.27(-0.73%) |