Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 31.41 | 31.55 | 30.94 | 30.99 | 0 | -0.50(-1.60%) |
Aug 28, 2008 | 30.70 | 31.70 | 30.67 | 31.49 | 6,663,951 | +1.04(+3.41%) |
Aug 27, 2008 | 30.51 | 30.62 | 30.15 | 30.45 | 7,441,045 | -0.07(-0.24%) |
Aug 26, 2008 | 31.11 | 31.35 | 30.21 | 30.53 | 7,515,041 | -0.70(-2.23%) |
Aug 25, 2008 | 31.72 | 31.89 | 31.14 | 31.22 | 5,389,955 | -0.83(-2.58%) |
Aug 22, 2008 | 31.48 | 32.10 | 31.43 | 32.05 | 0 | +0.69(+2.20%) |
Aug 21, 2008 | 31.04 | 31.60 | 30.86 | 31.36 | 5,927,368 | +0.15(+0.49%) |
Aug 20, 2008 | 31.35 | 31.41 | 30.91 | 31.21 | 5,509,918 | -0.15(-0.46%) |
Aug 19, 2008 | 32.10 | 32.10 | 31.06 | 31.35 | 6,682,478 | -0.88(-2.73%) |
Aug 18, 2008 | 32.78 | 33.04 | 32.05 | 32.23 | 4,231,792 | -0.50(-1.52%) |
Aug 15, 2008 | 32.35 | 32.95 | 32.35 | 32.73 | 0 | +0.41(+1.27%) |
Aug 14, 2008 | 32.37 | 32.75 | 31.83 | 32.32 | 6,258,954 | -0.23(-0.71%) |
Aug 13, 2008 | 32.37 | 32.90 | 31.88 | 32.55 | 5,555,901 | +0.01(+0.02%) |
Aug 12, 2008 | 32.81 | 32.87 | 32.23 | 32.55 | 4,735,228 | -0.19(-0.57%) |
Aug 11, 2008 | 32.56 | 33.23 | 32.42 | 32.73 | 5,134,201 | +0.26(+0.82%) |
Aug 08, 2008 | 31.90 | 32.90 | 31.78 | 32.47 | 7,971,897 | +0.39(+1.22%) |
Aug 07, 2008 | 32.12 | 32.64 | 31.80 | 32.07 | 5,642,184 | -0.37(-1.14%) |
Aug 06, 2008 | 31.48 | 32.73 | 31.12 | 32.45 | 8,601,021 | +0.90(+2.85%) |
Aug 05, 2008 | 31.79 | 32.38 | 30.81 | 31.55 | 10,844,556 | -0.13(-0.40%) |
Aug 04, 2008 | 32.19 | 32.40 | 31.57 | 31.67 | 7,637,370 | -0.38(-1.20%) |
Aug 01, 2008 | 32.43 | 32.63 | 31.69 | 32.06 | 9,267,290 | -0.19(-0.60%) |
Jul 31, 2008 | 33.21 | 33.57 | 32.16 | 32.25 | 9,045,817 | -1.48(-4.40%) |
Jul 30, 2008 | 33.39 | 34.07 | 33.23 | 33.73 | 5,559,235 | +0.49(+1.47%) |
Jul 29, 2008 | 33.24 | 33.36 | 32.41 | 33.24 | 5,531,618 | +0.82(+2.53%) |
Jul 28, 2008 | 32.96 | 32.96 | 32.39 | 32.42 | 4,657,675 | -0.58(-1.75%) |
Jul 25, 2008 | 32.95 | 33.13 | 32.74 | 33.00 | 4,729,134 | +0.27(+0.83%) |
Jul 24, 2008 | 33.29 | 33.53 | 32.62 | 32.72 | 4,708,071 | -0.52(-1.55%) |
Jul 23, 2008 | 33.51 | 33.60 | 33.01 | 33.24 | 7,126,088 | -0.24(-0.71%) |
Jul 22, 2008 | 33.33 | 33.75 | 33.19 | 33.48 | 7,005,120 | -0.03(-0.08%) |
Jul 21, 2008 | 33.64 | 33.64 | 32.96 | 33.51 | 3,878,303 | +0.07(+0.20%) |
Jul 18, 2008 | 33.60 | 33.77 | 33.18 | 33.44 | 6,924,336 | -0.07(-0.22%) |
Jul 17, 2008 | 32.62 | 33.95 | 32.37 | 33.51 | 10,279,549 | +1.12(+3.45%) |
Jul 16, 2008 | 32.04 | 32.60 | 31.47 | 32.39 | 8,961,727 | +0.33(+1.03%) |
Jul 15, 2008 | 32.78 | 32.78 | 31.50 | 32.06 | 10,270,036 | -0.95(-2.87%) |
Jul 14, 2008 | 33.00 | 33.36 | 32.56 | 33.01 | 6,320,356 | +0.34(+1.03%) |
Jul 11, 2008 | 32.64 | 33.06 | 32.11 | 32.67 | 7,800,737 | -0.29(-0.88%) |
Jul 10, 2008 | 32.45 | 33.03 | 32.27 | 32.96 | 5,453,806 | +0.47(+1.45%) |
Jul 09, 2008 | 33.19 | 33.69 | 32.49 | 32.49 | 7,357,246 | -0.26(-0.79%) |
Jul 08, 2008 | 32.31 | 32.94 | 32.08 | 32.75 | 8,505,172 | +0.30(+0.92%) |
Jul 07, 2008 | 32.45 | 33.02 | 31.95 | 32.45 | 7,195,235 | +0.19(+0.57%) |
Jul 04, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.00(+0.00%) |
Jul 03, 2008 | 31.85 | 32.64 | 31.80 | 32.27 | 4,791,006 | +0.39(+1.23%) |
Jul 02, 2008 | 33.14 | 33.14 | 31.82 | 31.88 | 7,479,761 | -1.21(-3.64%) |
Jul 01, 2008 | 32.43 | 33.14 | 32.05 | 33.08 | 11,239,655 | +0.34(+1.03%) |
Jun 30, 2008 | 31.92 | 33.05 | 31.80 | 32.74 | 9,713,419 | +0.85(+2.66%) |
Jun 27, 2008 | 32.50 | 32.73 | 31.90 | 31.90 | 11,545,646 | -0.50(-1.55%) |
Jun 26, 2008 | 33.47 | 33.49 | 32.38 | 32.40 | 8,910,132 | -1.42(-4.21%) |
Jun 25, 2008 | 33.85 | 34.15 | 33.44 | 33.82 | 9,751,643 | +0.07(+0.22%) |
Jun 24, 2008 | 34.59 | 34.78 | 33.60 | 33.75 | 12,702,657 | -1.76(-4.96%) |
Jun 23, 2008 | 35.98 | 35.98 | 35.07 | 35.51 | 5,452,560 | -0.19(-0.52%) |
Jun 20, 2008 | 35.86 | 36.27 | 35.41 | 35.70 | 7,968,225 | -0.40(-1.10%) |
Jun 19, 2008 | 35.87 | 36.33 | 35.74 | 36.09 | 6,459,238 | +0.28(+0.78%) |
Jun 18, 2008 | 36.42 | 36.78 | 35.73 | 35.82 | 8,578,374 | -0.80(-2.19%) |
Jun 17, 2008 | 37.22 | 37.35 | 36.55 | 36.62 | 4,124,580 | -0.48(-1.30%) |
Jun 16, 2008 | 37.15 | 37.35 | 36.85 | 37.10 | 4,751,588 | +0.07(+0.20%) |
Jun 13, 2008 | 36.12 | 37.03 | 36.08 | 37.03 | 6,218,510 | +1.22(+3.40%) |
Jun 12, 2008 | 36.31 | 36.60 | 35.79 | 35.81 | 8,046,615 | -0.38(-1.06%) |
Jun 11, 2008 | 37.21 | 37.21 | 36.15 | 36.19 | 6,830,020 | -1.04(-2.79%) |
Jun 10, 2008 | 37.27 | 37.59 | 36.71 | 37.23 | 3,883,949 | -0.02(-0.05%) |
Jun 09, 2008 | 37.31 | 37.58 | 36.96 | 37.25 | 5,671,576 | +0.22(+0.59%) |
Jun 06, 2008 | 38.47 | 38.47 | 36.99 | 37.03 | 6,730,150 | -1.50(-3.90%) |
Jun 05, 2008 | 38.08 | 38.55 | 37.71 | 38.54 | 4,587,550 | +0.67(+1.77%) |
Jun 04, 2008 | 37.78 | 38.27 | 37.57 | 37.87 | 3,716,288 | +0.03(+0.07%) |
Jun 03, 2008 | 38.29 | 38.32 | 37.51 | 37.84 | 4,884,553 | -0.24(-0.63%) |