Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.85 | 29.98 | 29.40 | 29.45 | 0 | -0.48(-1.60%) |
Aug 28, 2008 | 29.17 | 30.13 | 29.15 | 29.93 | 7,011,917 | +0.99(+3.41%) |
Aug 27, 2008 | 29.00 | 29.11 | 28.65 | 28.94 | 7,829,588 | -0.07(-0.24%) |
Aug 26, 2008 | 29.56 | 29.80 | 28.71 | 29.01 | 7,907,448 | -0.66(-2.23%) |
Aug 25, 2008 | 30.14 | 30.31 | 29.60 | 29.67 | 5,671,398 | -0.79(-2.58%) |
Aug 22, 2008 | 29.92 | 30.51 | 29.87 | 30.46 | 0 | +0.65(+2.20%) |
Aug 21, 2008 | 29.50 | 30.03 | 29.33 | 29.80 | 6,236,873 | +0.14(+0.49%) |
Aug 20, 2008 | 29.80 | 29.85 | 29.38 | 29.66 | 5,797,625 | -0.14(-0.46%) |
Aug 19, 2008 | 30.51 | 30.51 | 29.51 | 29.80 | 7,031,412 | -0.84(-2.73%) |
Aug 18, 2008 | 31.15 | 31.40 | 30.46 | 30.63 | 4,452,760 | -0.47(-1.52%) |
Aug 15, 2008 | 30.75 | 31.31 | 30.75 | 31.11 | 0 | +0.39(+1.27%) |
Aug 14, 2008 | 30.77 | 31.13 | 30.25 | 30.72 | 6,585,772 | -0.22(-0.71%) |
Aug 13, 2008 | 30.77 | 31.26 | 30.30 | 30.94 | 5,846,009 | +0.01(+0.02%) |
Aug 12, 2008 | 31.18 | 31.24 | 30.63 | 30.93 | 4,982,483 | -0.18(-0.57%) |
Aug 11, 2008 | 30.94 | 31.58 | 30.81 | 31.11 | 5,402,289 | +0.25(+0.82%) |
Aug 08, 2008 | 30.32 | 31.26 | 30.21 | 30.85 | 8,388,160 | +0.37(+1.22%) |
Aug 07, 2008 | 30.53 | 31.02 | 30.23 | 30.48 | 5,936,797 | -0.35(-1.14%) |
Aug 06, 2008 | 29.92 | 31.11 | 29.58 | 30.84 | 9,050,134 | +0.86(+2.85%) |
Aug 05, 2008 | 30.21 | 30.77 | 29.28 | 29.98 | 11,410,817 | -0.12(-0.40%) |
Aug 04, 2008 | 30.60 | 30.79 | 30.00 | 30.10 | 8,036,164 | -0.37(-1.20%) |
Aug 01, 2008 | 30.82 | 31.01 | 30.12 | 30.46 | 9,751,193 | -0.18(-0.60%) |
Jul 31, 2008 | 31.57 | 31.91 | 30.57 | 30.65 | 9,518,155 | -1.41(-4.40%) |
Jul 30, 2008 | 31.74 | 32.38 | 31.58 | 32.06 | 5,849,517 | +0.47(+1.47%) |
Jul 29, 2008 | 31.59 | 31.70 | 30.80 | 31.59 | 5,820,458 | +0.78(+2.53%) |
Jul 28, 2008 | 31.32 | 31.32 | 30.79 | 30.81 | 4,900,881 | -0.55(-1.75%) |
Jul 25, 2008 | 31.31 | 31.48 | 31.11 | 31.36 | 4,976,071 | +0.26(+0.83%) |
Jul 24, 2008 | 31.63 | 31.87 | 31.01 | 31.10 | 4,953,909 | -0.49(-1.55%) |
Jul 23, 2008 | 31.85 | 31.94 | 31.37 | 31.59 | 7,498,186 | -0.23(-0.71%) |
Jul 22, 2008 | 31.68 | 32.08 | 31.54 | 31.82 | 7,370,901 | -0.03(-0.08%) |
Jul 21, 2008 | 31.97 | 31.97 | 31.33 | 31.84 | 4,080,814 | +0.06(+0.20%) |
Jul 18, 2008 | 31.94 | 32.09 | 31.53 | 31.78 | 7,285,898 | -0.07(-0.22%) |
Jul 17, 2008 | 31.01 | 32.26 | 30.76 | 31.85 | 10,816,308 | +1.06(+3.45%) |
Jul 16, 2008 | 30.45 | 30.99 | 29.91 | 30.79 | 9,429,674 | +0.31(+1.03%) |
Jul 15, 2008 | 31.15 | 31.15 | 29.94 | 30.47 | 10,806,298 | -0.90(-2.87%) |
Jul 14, 2008 | 31.36 | 31.70 | 30.95 | 31.37 | 6,650,381 | +0.32(+1.03%) |
Jul 11, 2008 | 31.02 | 31.42 | 30.52 | 31.05 | 8,208,062 | -0.28(-0.88%) |
Jul 10, 2008 | 30.84 | 31.39 | 30.67 | 31.33 | 5,738,583 | +0.45(+1.45%) |
Jul 09, 2008 | 31.54 | 32.02 | 30.87 | 30.88 | 7,741,414 | -0.25(-0.79%) |
Jul 08, 2008 | 30.70 | 31.30 | 30.49 | 31.13 | 8,949,280 | +0.28(+0.92%) |
Jul 07, 2008 | 30.84 | 31.38 | 30.36 | 30.84 | 7,570,943 | +0.18(+0.57%) |
Jul 04, 2008 | 30.27 | 31.02 | 30.22 | 30.67 | 5,041,174 | +0.00(+0.00%) |
Jul 03, 2008 | 30.27 | 31.02 | 30.22 | 30.67 | 5,041,174 | +0.37(+1.23%) |
Jul 02, 2008 | 31.50 | 31.50 | 30.24 | 30.29 | 7,870,326 | -1.15(-3.64%) |
Jul 01, 2008 | 30.82 | 31.50 | 30.46 | 31.44 | 11,826,547 | +0.32(+1.03%) |
Jun 30, 2008 | 30.33 | 31.41 | 30.22 | 31.12 | 10,220,617 | +0.81(+2.66%) |
Jun 27, 2008 | 30.89 | 31.11 | 30.31 | 30.31 | 12,148,515 | -0.48(-1.55%) |
Jun 26, 2008 | 31.81 | 31.82 | 30.77 | 30.79 | 9,375,385 | -1.35(-4.21%) |
Jun 25, 2008 | 32.17 | 32.46 | 31.78 | 32.14 | 10,260,836 | +0.07(+0.22%) |
Jun 24, 2008 | 32.87 | 33.06 | 31.94 | 32.08 | 13,365,941 | -1.67(-4.96%) |
Jun 23, 2008 | 34.19 | 34.20 | 33.33 | 33.75 | 5,737,272 | -0.18(-0.52%) |
Jun 20, 2008 | 34.08 | 34.47 | 33.65 | 33.93 | 8,384,295 | -0.38(-1.10%) |
Jun 19, 2008 | 34.09 | 34.52 | 33.96 | 34.30 | 6,796,515 | +0.26(+0.78%) |
Jun 18, 2008 | 34.61 | 34.95 | 33.96 | 34.04 | 9,026,304 | -0.76(-2.19%) |
Jun 17, 2008 | 35.37 | 35.49 | 34.74 | 34.80 | 4,339,950 | -0.46(-1.30%) |
Jun 16, 2008 | 35.30 | 35.50 | 35.02 | 35.26 | 4,999,698 | +0.07(+0.20%) |
Jun 13, 2008 | 34.33 | 35.19 | 34.29 | 35.19 | 6,543,217 | +1.16(+3.40%) |
Jun 12, 2008 | 34.50 | 34.78 | 34.01 | 34.03 | 8,466,779 | -0.36(-1.06%) |
Jun 11, 2008 | 35.37 | 35.37 | 34.36 | 34.40 | 7,186,658 | -0.99(-2.79%) |
Jun 10, 2008 | 35.42 | 35.73 | 34.89 | 35.39 | 4,086,754 | -0.02(-0.05%) |
Jun 09, 2008 | 35.45 | 35.72 | 35.13 | 35.40 | 5,967,724 | +0.21(+0.59%) |
Jun 06, 2008 | 36.56 | 36.56 | 35.15 | 35.20 | 7,081,572 | -1.43(-3.90%) |
Jun 05, 2008 | 36.19 | 36.64 | 35.84 | 36.63 | 4,827,094 | +0.64(+1.77%) |
Jun 04, 2008 | 35.90 | 36.37 | 35.71 | 35.99 | 3,910,338 | +0.03(+0.07%) |
Jun 03, 2008 | 36.39 | 36.42 | 35.65 | 35.96 | 5,139,606 | -0.23(-0.63%) |