Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.90 | 41.59 | 40.78 | 41.16 | 1,599,275 | +0.26(+0.64%) |
Jul 30, 2008 | 40.97 | 41.54 | 40.68 | 40.90 | 2,429,945 | +0.12(+0.30%) |
Jul 29, 2008 | 40.77 | 41.36 | 40.73 | 40.77 | 2,410,838 | -0.36(-0.87%) |
Jul 28, 2008 | 41.03 | 41.49 | 40.76 | 41.13 | 1,635,809 | +0.13(+0.32%) |
Jul 25, 2008 | 40.87 | 41.19 | 40.60 | 41.00 | 1,512,293 | +0.33(+0.82%) |
Jul 24, 2008 | 41.33 | 41.33 | 39.84 | 40.66 | 3,476,838 | -1.24(-2.96%) |
Jul 23, 2008 | 41.81 | 41.94 | 40.36 | 41.90 | 2,805,306 | +0.09(+0.22%) |
Jul 22, 2008 | 41.80 | 42.09 | 40.66 | 41.81 | 7,083,604 | +2.05(+5.16%) |
Jul 21, 2008 | 40.20 | 40.35 | 39.30 | 39.76 | 1,626,318 | -0.27(-0.68%) |
Jul 18, 2008 | 39.19 | 40.36 | 38.38 | 40.03 | 2,657,654 | +0.80(+2.03%) |
Jul 17, 2008 | 38.57 | 39.31 | 38.16 | 39.23 | 1,685,103 | +0.84(+2.20%) |
Jul 16, 2008 | 37.88 | 38.39 | 37.68 | 38.39 | 1,656,308 | +0.48(+1.27%) |
Jul 15, 2008 | 37.59 | 37.92 | 37.41 | 37.91 | 1,055,223 | +0.18(+0.47%) |
Jul 14, 2008 | 38.33 | 38.47 | 37.55 | 37.73 | 1,281,130 | -0.27(-0.71%) |
Jul 11, 2008 | 38.02 | 38.30 | 37.74 | 38.00 | 1,739,352 | -0.53(-1.37%) |
Jul 10, 2008 | 37.75 | 38.60 | 37.75 | 38.53 | 2,686,189 | +0.67(+1.76%) |
Jul 09, 2008 | 37.94 | 38.36 | 37.66 | 37.86 | 1,900,662 | -0.04(-0.10%) |
Jul 08, 2008 | 37.79 | 38.03 | 37.23 | 37.90 | 2,630,286 | +0.31(+0.82%) |
Jul 07, 2008 | 37.57 | 37.76 | 37.29 | 37.59 | 1,499,671 | +0.22(+0.60%) |
Jul 04, 2008 | 37.32 | 37.55 | 37.00 | 37.37 | 783,574 | +0.00(+0.00%) |
Jul 03, 2008 | 37.32 | 37.55 | 37.00 | 37.37 | 783,574 | +0.20(+0.54%) |
Jul 02, 2008 | 36.86 | 37.29 | 36.83 | 37.16 | 1,455,178 | +0.30(+0.82%) |
Jul 01, 2008 | 37.18 | 37.18 | 36.62 | 36.86 | 2,282,420 | -0.67(-1.77%) |
Jun 30, 2008 | 37.04 | 38.14 | 36.95 | 37.53 | 1,684,458 | +0.61(+1.66%) |
Jun 27, 2008 | 37.23 | 37.54 | 36.89 | 36.92 | 1,413,300 | -0.12(-0.31%) |
Jun 26, 2008 | 37.01 | 37.54 | 36.86 | 37.03 | 1,291,798 | -0.32(-0.85%) |
Jun 25, 2008 | 36.27 | 37.55 | 36.27 | 37.35 | 1,843,562 | +1.15(+3.17%) |
Jun 24, 2008 | 36.82 | 36.82 | 36.20 | 36.20 | 1,543,533 | -0.81(-2.18%) |
Jun 23, 2008 | 37.54 | 37.54 | 36.79 | 37.01 | 931,333 | -0.33(-0.87%) |
Jun 20, 2008 | 37.48 | 37.68 | 37.19 | 37.34 | 1,702,214 | -0.25(-0.66%) |
Jun 19, 2008 | 37.41 | 37.77 | 37.19 | 37.58 | 924,771 | +0.22(+0.60%) |
Jun 18, 2008 | 37.85 | 37.99 | 37.17 | 37.36 | 1,308,920 | -0.65(-1.71%) |
Jun 17, 2008 | 38.48 | 38.55 | 37.87 | 38.01 | 799,630 | -0.43(-1.13%) |
Jun 16, 2008 | 38.78 | 39.05 | 38.11 | 38.44 | 1,061,572 | -0.51(-1.31%) |
Jun 13, 2008 | 38.86 | 39.26 | 38.63 | 38.95 | 820,249 | +0.27(+0.70%) |
Jun 12, 2008 | 38.23 | 39.10 | 38.09 | 38.68 | 1,110,341 | +0.66(+1.73%) |
Jun 11, 2008 | 38.16 | 38.37 | 37.91 | 38.02 | 779,525 | -0.39(-1.01%) |
Jun 10, 2008 | 38.78 | 38.91 | 37.91 | 38.41 | 1,657,050 | +0.51(+1.35%) |
Jun 09, 2008 | 37.90 | 38.09 | 37.45 | 37.90 | 936,939 | +0.09(+0.25%) |
Jun 06, 2008 | 38.47 | 38.48 | 37.78 | 37.81 | 949,177 | -0.87(-2.24%) |
Jun 05, 2008 | 38.51 | 38.87 | 38.38 | 38.67 | 728,612 | +0.03(+0.08%) |
Jun 04, 2008 | 38.60 | 38.77 | 38.40 | 38.64 | 1,169,418 | +0.04(+0.10%) |
Jun 03, 2008 | 38.72 | 39.27 | 38.32 | 38.61 | 1,425,510 | -0.13(-0.34%) |
Jun 02, 2008 | 38.91 | 38.93 | 38.47 | 38.74 | 1,251,130 | -0.29(-0.75%) |
May 30, 2008 | 39.22 | 39.52 | 38.84 | 39.03 | 1,561,045 | -0.24(-0.61%) |
May 29, 2008 | 39.18 | 39.60 | 39.12 | 39.27 | 1,293,701 | +0.22(+0.58%) |
May 28, 2008 | 39.10 | 39.22 | 38.86 | 39.05 | 931,792 | -0.04(-0.10%) |
May 27, 2008 | 39.02 | 39.26 | 38.71 | 39.09 | 634,256 | +0.11(+0.28%) |
May 26, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 39.39 | 39.52 | 38.89 | 38.98 | 570,064 | -0.51(-1.29%) |
May 22, 2008 | 39.22 | 39.64 | 39.02 | 39.49 | 766,794 | +0.23(+0.59%) |
May 21, 2008 | 39.17 | 39.99 | 39.16 | 39.26 | 1,227,773 | +0.20(+0.52%) |
May 20, 2008 | 38.64 | 39.52 | 38.62 | 39.05 | 908,761 | +0.34(+0.88%) |
May 19, 2008 | 38.77 | 39.14 | 38.61 | 38.71 | 757,176 | -0.05(-0.14%) |
May 16, 2008 | 38.64 | 38.88 | 38.45 | 38.77 | 921,887 | +0.08(+0.20%) |
May 15, 2008 | 38.21 | 38.91 | 38.06 | 38.69 | 1,091,601 | +0.32(+0.83%) |
May 14, 2008 | 38.54 | 38.61 | 38.19 | 38.37 | 991,599 | -0.15(-0.38%) |
May 13, 2008 | 38.94 | 39.10 | 38.33 | 38.52 | 939,589 | -0.39(-1.01%) |
May 12, 2008 | 38.85 | 39.01 | 38.32 | 38.91 | 625,881 | +0.25(+0.64%) |
May 09, 2008 | 38.40 | 38.91 | 38.22 | 38.67 | 378,715 | +0.06(+0.16%) |
May 08, 2008 | 38.51 | 38.92 | 38.42 | 38.61 | 765,956 | +0.16(+0.42%) |
May 07, 2008 | 38.85 | 39.22 | 38.38 | 38.44 | 730,052 | -0.33(-0.86%) |
May 06, 2008 | 38.42 | 38.85 | 38.14 | 38.78 | 634,699 | +0.26(+0.66%) |
May 05, 2008 | 38.30 | 38.74 | 38.26 | 38.52 | 849,495 | -0.03(-0.08%) |
May 02, 2008 | 39.44 | 39.44 | 38.36 | 38.55 | 1,017,058 | -0.54(-1.39%) |