Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.67 | 40.28 | 39.62 | 40.00 | 9,338,957 | +0.09(+0.22%) |
Jul 30, 2008 | 40.59 | 41.13 | 39.45 | 39.92 | 9,752,046 | -0.42(-1.05%) |
Jul 29, 2008 | 40.34 | 40.44 | 39.14 | 40.34 | 9,340,477 | +1.28(+3.28%) |
Jul 28, 2008 | 39.63 | 39.79 | 39.06 | 39.06 | 7,273,434 | -0.61(-1.53%) |
Jul 25, 2008 | 39.85 | 40.20 | 39.40 | 39.67 | 6,767,609 | +0.03(+0.06%) |
Jul 24, 2008 | 40.29 | 40.37 | 39.61 | 39.64 | 11,084,420 | -0.56(-1.40%) |
Jul 23, 2008 | 39.91 | 40.32 | 39.01 | 40.21 | 11,310,110 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.45 | 37.44 | 39.39 | 11,217,611 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.71 | 8,282,174 | -0.86(-2.22%) |
Jul 18, 2008 | 37.87 | 38.70 | 37.42 | 38.56 | 15,127,596 | +0.66(+1.74%) |
Jul 17, 2008 | 37.73 | 38.08 | 37.05 | 37.91 | 11,570,048 | +0.40(+1.07%) |
Jul 16, 2008 | 35.90 | 37.55 | 35.77 | 37.51 | 9,632,005 | +1.71(+4.78%) |
Jul 15, 2008 | 36.18 | 36.56 | 35.58 | 35.79 | 9,786,317 | -0.48(-1.31%) |
Jul 14, 2008 | 37.15 | 37.27 | 36.15 | 36.27 | 8,178,822 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.37 | 36.24 | 36.78 | 11,053,447 | -0.83(-2.21%) |
Jul 10, 2008 | 37.68 | 37.99 | 37.18 | 37.61 | 8,039,035 | +0.01(+0.02%) |
Jul 09, 2008 | 38.27 | 38.69 | 37.56 | 37.60 | 9,787,487 | -0.70(-1.84%) |
Jul 08, 2008 | 37.38 | 38.34 | 37.27 | 38.30 | 16,197,119 | +1.59(+4.32%) |
Jul 07, 2008 | 37.94 | 38.37 | 36.54 | 36.72 | 13,480,452 | -1.00(-2.64%) |
Jul 04, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.00(+0.00%) |
Jul 03, 2008 | 37.02 | 38.06 | 36.95 | 37.72 | 8,175,364 | +0.59(+1.59%) |
Jul 02, 2008 | 38.53 | 38.66 | 37.13 | 37.13 | 13,938,451 | -1.24(-3.24%) |
Jul 01, 2008 | 38.32 | 38.69 | 37.73 | 38.37 | 14,873,631 | -0.62(-1.58%) |
Jun 30, 2008 | 38.26 | 39.40 | 38.01 | 38.98 | 14,318,206 | +0.70(+1.84%) |
Jun 27, 2008 | 37.94 | 38.33 | 37.61 | 38.28 | 14,927,643 | +0.30(+0.80%) |
Jun 26, 2008 | 38.78 | 38.95 | 37.94 | 37.98 | 16,700,901 | -0.96(-2.48%) |
Jun 25, 2008 | 39.59 | 39.67 | 38.80 | 38.94 | 15,543,512 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.04 | 39.43 | 39.48 | 23,063,930 | -2.54(-6.04%) |
Jun 23, 2008 | 42.41 | 42.43 | 41.96 | 42.02 | 6,817,231 | -0.07(-0.17%) |
Jun 20, 2008 | 41.76 | 42.54 | 41.76 | 42.09 | 13,356,338 | -0.30(-0.70%) |
Jun 19, 2008 | 41.62 | 42.54 | 41.40 | 42.39 | 9,053,108 | +0.66(+1.58%) |
Jun 18, 2008 | 41.54 | 42.14 | 41.23 | 41.73 | 12,924,221 | -0.98(-2.29%) |
Jun 17, 2008 | 43.31 | 43.33 | 42.64 | 42.71 | 5,573,260 | -0.47(-1.09%) |
Jun 16, 2008 | 43.12 | 43.41 | 43.06 | 43.18 | 5,411,340 | -0.15(-0.34%) |
Jun 13, 2008 | 43.62 | 43.85 | 42.81 | 43.32 | 9,825,187 | +0.01(+0.03%) |
Jun 12, 2008 | 43.44 | 44.12 | 42.92 | 43.31 | 6,331,815 | +0.15(+0.34%) |
Jun 11, 2008 | 43.87 | 44.01 | 43.08 | 43.16 | 8,079,919 | -1.22(-2.76%) |
Jun 10, 2008 | 44.01 | 44.53 | 43.47 | 44.39 | 8,707,806 | +0.33(+0.75%) |
Jun 09, 2008 | 43.89 | 44.19 | 43.61 | 44.06 | 5,247,776 | +0.56(+1.28%) |
Jun 06, 2008 | 44.70 | 44.70 | 43.47 | 43.50 | 9,375,968 | -1.56(-3.46%) |
Jun 05, 2008 | 44.85 | 45.17 | 44.67 | 45.06 | 4,774,698 | +0.20(+0.44%) |
Jun 04, 2008 | 44.71 | 45.12 | 44.56 | 44.86 | 5,518,340 | -0.06(-0.13%) |
Jun 03, 2008 | 45.09 | 45.50 | 44.65 | 44.92 | 6,802,845 | -0.10(-0.23%) |
Jun 02, 2008 | 45.04 | 45.27 | 44.72 | 45.02 | 6,741,016 | -0.02(-0.04%) |
May 30, 2008 | 45.45 | 45.48 | 44.94 | 45.04 | 7,149,940 | -0.37(-0.81%) |
May 29, 2008 | 44.96 | 45.60 | 44.63 | 45.41 | 10,716,550 | +0.67(+1.50%) |
May 28, 2008 | 44.56 | 45.01 | 44.08 | 44.74 | 14,822,142 | +1.36(+3.13%) |
May 27, 2008 | 42.44 | 43.49 | 42.44 | 43.38 | 9,964,962 | +0.88(+2.06%) |
May 26, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.86 | 44.06 | 42.36 | 42.50 | 18,277,668 | -1.48(-3.36%) |
May 22, 2008 | 44.15 | 44.25 | 43.82 | 43.98 | 6,619,634 | -0.02(-0.04%) |
May 21, 2008 | 44.69 | 44.91 | 43.85 | 44.00 | 10,753,572 | -0.52(-1.17%) |
May 20, 2008 | 44.71 | 44.96 | 44.38 | 44.52 | 5,260,199 | -0.46(-1.02%) |
May 19, 2008 | 44.99 | 45.57 | 44.77 | 44.98 | 5,575,484 | +0.10(+0.21%) |
May 16, 2008 | 45.24 | 45.24 | 44.42 | 44.88 | 6,668,093 | -0.37(-0.83%) |
May 15, 2008 | 45.34 | 45.34 | 44.56 | 45.26 | 7,102,496 | -0.15(-0.34%) |
May 14, 2008 | 45.01 | 45.69 | 44.90 | 45.41 | 5,602,991 | +0.51(+1.13%) |
May 13, 2008 | 44.80 | 45.11 | 44.58 | 44.90 | 6,112,554 | +0.24(+0.54%) |
May 12, 2008 | 44.27 | 44.82 | 44.14 | 44.66 | 6,426,540 | +0.08(+0.18%) |
May 09, 2008 | 44.72 | 44.90 | 44.42 | 44.58 | 6,593,145 | -0.49(-1.10%) |
May 08, 2008 | 45.66 | 45.85 | 44.81 | 45.07 | 7,305,292 | -0.32(-0.71%) |
May 07, 2008 | 46.61 | 46.61 | 45.31 | 45.40 | 7,745,565 | -1.11(-2.39%) |
May 06, 2008 | 45.82 | 46.55 | 45.71 | 46.51 | 5,229,434 | +0.37(+0.81%) |
May 05, 2008 | 46.07 | 46.22 | 45.77 | 46.13 | 5,380,178 | -0.34(-0.74%) |
May 02, 2008 | 47.02 | 47.02 | 46.01 | 46.47 | 6,403,494 | -0.19(-0.41%) |