Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 35.90 | 36.00 | 35.25 | 35.32 | 0 | -0.32(-0.90%) |
Aug 28, 2008 | 36.39 | 36.39 | 34.96 | 35.64 | 4,491,508 | -0.20(-0.57%) |
Aug 27, 2008 | 35.56 | 36.12 | 35.05 | 35.84 | 7,308,583 | +0.97(+2.79%) |
Aug 26, 2008 | 34.84 | 35.64 | 34.49 | 34.87 | 6,309,419 | +0.13(+0.36%) |
Aug 25, 2008 | 35.19 | 35.61 | 34.45 | 34.74 | 5,785,709 | -0.49(-1.40%) |
Aug 22, 2008 | 35.80 | 35.94 | 34.86 | 35.24 | 4,920,608 | -0.81(-2.26%) |
Aug 21, 2008 | 36.28 | 36.28 | 35.65 | 36.05 | 7,357,553 | +0.35(+0.99%) |
Aug 20, 2008 | 35.25 | 35.85 | 34.78 | 35.70 | 10,188,958 | +0.75(+2.15%) |
Aug 19, 2008 | 34.68 | 35.25 | 34.42 | 34.95 | 7,971,621 | +0.27(+0.79%) |
Aug 18, 2008 | 35.86 | 35.86 | 34.47 | 34.67 | 7,364,937 | -0.47(-1.34%) |
Aug 15, 2008 | 35.72 | 35.92 | 34.54 | 35.14 | 0 | -0.84(-2.33%) |
Aug 14, 2008 | 36.84 | 36.99 | 35.72 | 35.98 | 6,298,106 | -1.07(-2.90%) |
Aug 13, 2008 | 35.71 | 37.28 | 35.68 | 37.06 | 8,860,623 | +1.36(+3.80%) |
Aug 12, 2008 | 36.84 | 37.02 | 35.50 | 35.70 | 9,936,173 | -0.92(-2.50%) |
Aug 11, 2008 | 36.08 | 36.84 | 35.94 | 36.62 | 10,150,261 | +0.58(+1.61%) |
Aug 08, 2008 | 35.17 | 36.23 | 34.59 | 36.04 | 7,720,098 | +0.77(+2.18%) |
Aug 07, 2008 | 36.41 | 36.66 | 35.26 | 35.27 | 9,510,757 | -0.81(-2.24%) |
Aug 06, 2008 | 34.96 | 36.37 | 34.72 | 36.08 | 11,740,901 | +1.30(+3.74%) |
Aug 05, 2008 | 34.97 | 35.68 | 34.34 | 34.78 | 14,174,643 | -0.65(-1.84%) |
Aug 04, 2008 | 37.20 | 37.57 | 35.28 | 35.43 | 9,890,393 | -2.04(-5.44%) |
Aug 01, 2008 | 37.75 | 38.93 | 37.21 | 37.46 | 14,131,961 | -1.30(-3.36%) |
Jul 31, 2008 | 38.15 | 38.83 | 36.55 | 38.76 | 30,335,940 | +3.40(+9.62%) |
Jul 30, 2008 | 33.12 | 35.40 | 33.12 | 35.36 | 12,737,625 | +2.24(+6.77%) |
Jul 29, 2008 | 33.12 | 33.72 | 32.22 | 33.12 | 8,421,756 | -0.07(-0.21%) |
Jul 28, 2008 | 33.69 | 34.05 | 33.19 | 33.19 | 8,549,780 | -0.16(-0.47%) |
Jul 25, 2008 | 32.75 | 33.48 | 32.42 | 33.35 | 10,170,389 | +0.92(+2.83%) |
Jul 24, 2008 | 33.49 | 33.88 | 32.24 | 32.43 | 14,017,495 | -1.02(-3.05%) |
Jul 23, 2008 | 34.28 | 34.37 | 33.22 | 33.45 | 12,037,554 | -0.85(-2.49%) |
Jul 22, 2008 | 34.48 | 34.60 | 33.81 | 34.31 | 8,756,731 | -0.31(-0.88%) |
Jul 21, 2008 | 34.45 | 34.74 | 33.54 | 34.61 | 11,015,419 | +0.62(+1.82%) |
Jul 18, 2008 | 34.67 | 35.56 | 33.80 | 33.99 | 13,474,663 | -0.12(-0.34%) |
Jul 17, 2008 | 33.96 | 34.83 | 33.51 | 34.11 | 13,255,815 | +0.00(+0.00%) |
Jul 16, 2008 | 34.11 | 35.26 | 33.55 | 34.11 | 10,547,409 | -0.16(-0.48%) |
Jul 15, 2008 | 35.57 | 35.57 | 34.27 | 34.27 | 11,094,481 | -1.50(-4.20%) |
Jul 14, 2008 | 36.77 | 36.77 | 35.65 | 35.78 | 7,819,389 | -0.72(-1.98%) |
Jul 11, 2008 | 37.03 | 37.03 | 35.52 | 36.50 | 14,482,784 | -0.31(-0.85%) |
Jul 10, 2008 | 37.26 | 37.45 | 36.05 | 36.81 | 15,946,208 | -0.67(-1.80%) |
Jul 09, 2008 | 39.24 | 39.29 | 37.49 | 37.49 | 12,691,123 | -0.82(-2.15%) |
Jul 08, 2008 | 39.34 | 39.34 | 37.61 | 38.31 | 14,791,098 | -0.75(-1.93%) |
Jul 07, 2008 | 40.12 | 40.86 | 38.60 | 39.06 | 9,379,282 | -1.09(-2.71%) |
Jul 04, 2008 | 40.66 | 41.14 | 39.48 | 40.15 | 6,541,433 | +0.00(+0.00%) |
Jul 03, 2008 | 40.66 | 41.14 | 39.48 | 40.15 | 6,541,433 | -0.25(-0.62%) |
Jul 02, 2008 | 41.33 | 42.30 | 40.16 | 40.40 | 13,218,856 | -0.96(-2.31%) |
Jul 01, 2008 | 40.42 | 41.39 | 40.12 | 41.36 | 11,232,081 | +0.71(+1.75%) |
Jun 30, 2008 | 40.21 | 41.08 | 40.21 | 40.64 | 8,474,727 | +0.51(+1.27%) |
Jun 27, 2008 | 39.97 | 40.82 | 39.88 | 40.14 | 11,675,415 | +0.26(+0.65%) |
Jun 26, 2008 | 40.94 | 41.80 | 39.69 | 39.88 | 11,047,393 | -1.27(-3.09%) |
Jun 25, 2008 | 41.71 | 41.76 | 40.71 | 41.15 | 12,161,200 | -0.34(-0.81%) |
Jun 24, 2008 | 40.99 | 41.94 | 40.49 | 41.48 | 10,725,432 | +0.33(+0.80%) |
Jun 23, 2008 | 39.77 | 41.16 | 39.68 | 41.15 | 10,178,913 | +1.39(+3.51%) |
Jun 20, 2008 | 41.14 | 41.22 | 39.69 | 39.76 | 9,492,431 | -1.10(-2.69%) |
Jun 19, 2008 | 41.95 | 42.13 | 40.61 | 40.86 | 10,910,085 | -0.95(-2.27%) |
Jun 18, 2008 | 41.24 | 41.92 | 40.86 | 41.80 | 11,671,711 | +0.22(+0.53%) |
Jun 17, 2008 | 40.64 | 41.68 | 40.40 | 41.58 | 16,101,004 | +1.24(+3.07%) |
Jun 16, 2008 | 40.36 | 40.59 | 40.14 | 40.35 | 10,693,696 | +0.08(+0.19%) |
Jun 13, 2008 | 40.06 | 40.36 | 39.87 | 40.27 | 9,649,015 | +0.16(+0.39%) |
Jun 12, 2008 | 40.28 | 40.56 | 39.92 | 40.11 | 13,491,809 | +0.17(+0.43%) |
Jun 11, 2008 | 39.85 | 40.13 | 38.97 | 39.94 | 14,993,873 | +0.11(+0.28%) |
Jun 10, 2008 | 39.79 | 40.16 | 39.13 | 39.83 | 11,878,151 | +0.16(+0.41%) |
Jun 09, 2008 | 39.19 | 40.03 | 39.00 | 39.67 | 9,039,688 | +0.86(+2.22%) |
Jun 06, 2008 | 40.40 | 40.62 | 38.80 | 38.80 | 11,361,078 | -1.16(-2.90%) |
Jun 05, 2008 | 39.57 | 40.06 | 38.91 | 39.96 | 15,684,852 | +0.84(+2.14%) |
Jun 04, 2008 | 40.72 | 40.75 | 39.10 | 39.12 | 14,175,160 | -1.45(-3.57%) |
Jun 03, 2008 | 40.35 | 41.14 | 40.12 | 40.57 | 15,340,142 | +0.13(+0.33%) |