Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 40.07 | 40.81 | 39.81 | 40.44 | 17,772,288 | +0.17(+0.43%) |
May 30, 2008 | 40.17 | 40.52 | 39.77 | 40.27 | 18,899,852 | +0.56(+1.42%) |
May 29, 2008 | 39.87 | 40.23 | 39.58 | 39.70 | 11,250,955 | -0.39(-0.98%) |
May 28, 2008 | 39.96 | 40.43 | 39.47 | 40.10 | 9,891,687 | +0.17(+0.43%) |
May 27, 2008 | 40.55 | 40.70 | 39.59 | 39.92 | 8,261,802 | -0.66(-1.62%) |
May 26, 2008 | 41.53 | 41.84 | 40.40 | 40.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.53 | 41.84 | 40.40 | 40.58 | 6,570,853 | -0.84(-2.02%) |
May 22, 2008 | 42.38 | 42.48 | 41.33 | 41.42 | 8,252,678 | -0.98(-2.31%) |
May 21, 2008 | 41.84 | 42.82 | 41.57 | 42.40 | 20,549,312 | +0.74(+1.79%) |
May 20, 2008 | 41.94 | 42.63 | 40.75 | 41.66 | 13,307,751 | -0.22(-0.52%) |
May 19, 2008 | 43.14 | 43.37 | 41.59 | 41.87 | 14,504,741 | -1.26(-2.92%) |
May 16, 2008 | 42.34 | 43.68 | 42.31 | 43.14 | 10,609,218 | +1.45(+3.48%) |
May 15, 2008 | 41.39 | 41.73 | 40.90 | 41.69 | 8,382,098 | +0.74(+1.82%) |
May 14, 2008 | 42.08 | 42.08 | 40.93 | 40.94 | 9,499,414 | -0.98(-2.34%) |
May 13, 2008 | 41.77 | 42.08 | 41.37 | 41.92 | 7,534,583 | +0.13(+0.30%) |
May 12, 2008 | 41.22 | 41.91 | 41.06 | 41.80 | 6,189,934 | +0.61(+1.48%) |
May 09, 2008 | 41.33 | 41.51 | 40.75 | 41.19 | 7,649,554 | -0.27(-0.66%) |
May 08, 2008 | 41.01 | 41.57 | 40.71 | 41.46 | 8,112,533 | +0.67(+1.63%) |
May 07, 2008 | 41.48 | 41.48 | 40.61 | 40.79 | 10,938,311 | -0.59(-1.42%) |
May 06, 2008 | 40.71 | 41.66 | 39.95 | 41.38 | 11,136,254 | +0.90(+2.23%) |
May 05, 2008 | 39.81 | 40.74 | 39.81 | 40.48 | 7,434,704 | +0.67(+1.69%) |
May 02, 2008 | 37.66 | 40.35 | 37.66 | 39.81 | 15,381,497 | +2.26(+6.03%) |