Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.90 | 37.40 | 36.44 | 36.56 | 1,250,952 | -0.47(-1.27%) |
Jul 30, 2008 | 36.62 | 37.34 | 36.24 | 37.03 | 1,042,567 | +0.61(+1.67%) |
Jul 29, 2008 | 37.50 | 37.80 | 36.23 | 36.42 | 733,431 | -0.39(-1.06%) |
Jul 28, 2008 | 36.05 | 37.81 | 36.05 | 36.81 | 870,932 | +0.43(+1.18%) |
Jul 25, 2008 | 35.62 | 36.87 | 35.30 | 36.38 | 1,187,453 | +0.79(+2.22%) |
Jul 24, 2008 | 37.39 | 37.49 | 35.52 | 35.59 | 3,226,063 | -1.80(-4.81%) |
Jul 23, 2008 | 38.68 | 38.74 | 37.18 | 37.39 | 1,448,177 | -1.12(-2.91%) |
Jul 22, 2008 | 39.37 | 39.65 | 37.88 | 38.51 | 1,316,165 | -1.14(-2.88%) |
Jul 21, 2008 | 39.65 | 39.85 | 38.51 | 39.65 | 1,091,091 | +0.88(+2.27%) |
Jul 18, 2008 | 40.02 | 40.19 | 38.54 | 38.77 | 1,690,098 | -0.92(-2.32%) |
Jul 17, 2008 | 41.48 | 41.97 | 38.88 | 39.69 | 1,864,439 | -1.57(-3.81%) |
Jul 16, 2008 | 43.09 | 43.40 | 40.56 | 41.26 | 1,848,765 | -1.71(-3.98%) |
Jul 15, 2008 | 42.67 | 43.30 | 41.27 | 42.97 | 1,799,606 | +0.52(+1.22%) |
Jul 14, 2008 | 41.76 | 42.76 | 41.25 | 42.45 | 1,324,775 | +1.57(+3.84%) |
Jul 11, 2008 | 41.16 | 41.31 | 39.95 | 40.88 | 1,335,666 | -0.18(-0.44%) |
Jul 10, 2008 | 41.51 | 42.12 | 40.39 | 41.06 | 1,875,423 | -0.44(-1.06%) |
Jul 09, 2008 | 41.48 | 43.30 | 41.48 | 41.50 | 2,189,279 | +0.02(+0.05%) |
Jul 08, 2008 | 41.10 | 41.48 | 40.55 | 41.48 | 1,649,184 | +0.12(+0.29%) |
Jul 07, 2008 | 42.28 | 42.92 | 40.62 | 41.36 | 1,819,649 | -0.92(-2.18%) |
Jul 04, 2008 | 42.65 | 42.95 | 42.26 | 42.28 | 371,112 | -0.22(-0.52%) |
Jul 03, 2008 | 41.25 | 42.90 | 39.96 | 42.50 | 1,386,343 | +0.86(+2.07%) |
Jul 02, 2008 | 43.80 | 44.20 | 41.51 | 41.64 | 2,385,594 | -2.16(-4.93%) |
Jul 01, 2008 | 41.45 | 44.38 | 41.17 | 43.80 | 2,076,452 | +0.00(+0.00%) |
Jun 30, 2008 | 41.45 | 44.38 | 41.17 | 43.80 | 2,076,452 | +3.10(+7.62%) |
Jun 27, 2008 | 40.30 | 41.24 | 39.76 | 40.70 | 1,526,265 | +1.00(+2.52%) |
Jun 26, 2008 | 38.95 | 40.12 | 38.86 | 39.70 | 1,107,927 | +0.84(+2.16%) |
Jun 25, 2008 | 39.59 | 40.16 | 38.34 | 38.86 | 1,323,820 | -0.45(-1.14%) |
Jun 24, 2008 | 39.75 | 40.56 | 39.25 | 39.31 | 2,020,367 | -0.33(-0.83%) |
Jun 23, 2008 | 38.00 | 39.90 | 37.95 | 39.64 | 1,409,008 | +1.74(+4.59%) |
Jun 20, 2008 | 37.87 | 38.69 | 37.64 | 37.90 | 3,259,746 | +0.34(+0.91%) |
Jun 19, 2008 | 37.60 | 38.09 | 37.10 | 37.56 | 781,426 | -0.31(-0.82%) |
Jun 18, 2008 | 38.00 | 38.03 | 37.07 | 37.87 | 1,997,825 | -0.08(-0.21%) |
Jun 17, 2008 | 39.00 | 39.31 | 37.91 | 37.95 | 2,300,917 | -1.20(-3.07%) |
Jun 16, 2008 | 39.11 | 39.60 | 38.85 | 39.15 | 945,777 | +0.41(+1.06%) |
Jun 13, 2008 | 38.12 | 38.92 | 38.10 | 38.74 | 639,264 | +0.51(+1.33%) |
Jun 12, 2008 | 39.10 | 39.75 | 38.07 | 38.23 | 1,594,540 | -0.40(-1.04%) |
Jun 11, 2008 | 39.00 | 40.20 | 38.35 | 38.63 | 2,065,533 | +0.43(+1.13%) |
Jun 10, 2008 | 41.00 | 41.00 | 37.21 | 38.20 | 3,476,573 | -3.07(-7.44%) |
Jun 09, 2008 | 41.35 | 42.04 | 40.75 | 41.27 | 1,024,295 | +0.13(+0.32%) |
Jun 06, 2008 | 41.58 | 42.17 | 40.81 | 41.14 | 979,091 | -0.04(-0.10%) |
Jun 05, 2008 | 40.73 | 41.57 | 40.09 | 41.18 | 1,172,523 | +0.73(+1.80%) |
Jun 04, 2008 | 41.20 | 41.69 | 40.09 | 40.45 | 783,156 | -0.73(-1.77%) |
Jun 03, 2008 | 41.34 | 42.52 | 40.40 | 41.18 | 1,306,931 | -0.18(-0.44%) |
Jun 02, 2008 | 41.25 | 41.45 | 40.01 | 41.36 | 1,741,271 | +0.88(+2.17%) |
May 30, 2008 | 40.33 | 41.15 | 40.05 | 40.48 | 1,433,590 | +0.63(+1.58%) |
May 29, 2008 | 40.90 | 41.04 | 39.73 | 39.85 | 1,083,985 | -1.15(-2.80%) |
May 28, 2008 | 39.65 | 41.19 | 39.63 | 41.00 | 806,604 | +1.08(+2.71%) |
May 27, 2008 | 41.35 | 41.35 | 39.60 | 39.92 | 1,745,058 | -1.02(-2.49%) |
May 26, 2008 | 40.32 | 41.02 | 40.31 | 40.94 | 342,206 | +0.62(+1.54%) |
May 23, 2008 | 41.25 | 41.58 | 40.05 | 40.32 | 1,357,654 | -0.86(-2.09%) |
May 22, 2008 | 39.25 | 41.55 | 39.25 | 41.18 | 2,139,990 | +0.66(+1.63%) |
May 21, 2008 | 43.15 | 43.15 | 40.08 | 40.52 | 2,917,191 | -2.32(-5.42%) |
May 20, 2008 | 42.30 | 43.74 | 41.37 | 42.84 | 2,422,467 | +1.25(+3.01%) |
May 19, 2008 | 40.69 | 41.59 | 40.10 | 41.59 | 2,237,410 | +0.00(+0.00%) |
May 16, 2008 | 40.69 | 41.59 | 40.10 | 41.59 | 2,237,410 | +1.59(+3.98%) |
May 15, 2008 | 39.12 | 40.50 | 39.12 | 40.00 | 1,489,812 | +0.90(+2.30%) |
May 14, 2008 | 40.19 | 40.25 | 39.00 | 39.10 | 1,515,483 | -1.24(-3.07%) |
May 13, 2008 | 40.28 | 40.92 | 39.25 | 40.34 | 1,440,606 | +0.06(+0.15%) |
May 12, 2008 | 40.07 | 40.60 | 39.16 | 40.28 | 1,561,127 | -0.10(-0.25%) |
May 09, 2008 | 40.63 | 40.75 | 39.71 | 40.38 | 1,590,769 | -0.38(-0.93%) |
May 08, 2008 | 38.39 | 41.25 | 38.07 | 40.76 | 3,286,130 | +2.76(+7.26%) |
May 07, 2008 | 38.35 | 38.48 | 37.73 | 38.00 | 2,645,862 | +0.09(+0.24%) |
May 06, 2008 | 36.03 | 37.95 | 36.00 | 37.91 | 1,974,181 | +1.98(+5.51%) |
May 05, 2008 | 35.65 | 36.25 | 35.47 | 35.93 | 1,631,749 | +0.29(+0.81%) |
May 02, 2008 | 35.50 | 36.08 | 35.64 | 35.64 | 779,529 | +0.64(+1.83%) |