Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.76 | 40.99 | 40.60 | 40.99 | 187,822 | +0.09(+0.21%) |
Jul 30, 2008 | 40.75 | 40.92 | 40.60 | 40.91 | 237,815 | +0.01(+0.02%) |
Jul 29, 2008 | 40.90 | 40.96 | 40.69 | 40.90 | 150,844 | +0.01(+0.02%) |
Jul 28, 2008 | 40.79 | 40.92 | 40.73 | 40.89 | 172,252 | -0.14(-0.34%) |
Jul 25, 2008 | 40.93 | 41.27 | 40.91 | 41.03 | 430,595 | +0.09(+0.21%) |
Jul 24, 2008 | 40.95 | 41.14 | 40.71 | 40.94 | 146,748 | +0.10(+0.24%) |
Jul 23, 2008 | 40.88 | 41.01 | 40.84 | 40.85 | 443,090 | -0.11(-0.26%) |
Jul 22, 2008 | 40.73 | 40.99 | 40.65 | 40.96 | 235,719 | +0.14(+0.34%) |
Jul 21, 2008 | 40.83 | 40.90 | 40.60 | 40.82 | 113,327 | +0.20(+0.49%) |
Jul 18, 2008 | 40.20 | 40.62 | 40.06 | 40.62 | 111,628 | +0.64(+1.61%) |
Jul 17, 2008 | 40.03 | 40.40 | 39.93 | 39.98 | 95,884 | +0.12(+0.30%) |
Jul 16, 2008 | 39.81 | 39.98 | 39.73 | 39.86 | 57,855 | +0.13(+0.33%) |
Jul 15, 2008 | 40.04 | 40.08 | 39.61 | 39.73 | 341,339 | -0.62(-1.54%) |
Jul 14, 2008 | 40.67 | 40.67 | 40.12 | 40.35 | 94,299 | -0.10(-0.24%) |
Jul 11, 2008 | 40.30 | 40.52 | 40.26 | 40.45 | 710,091 | -0.05(-0.13%) |
Jul 10, 2008 | 40.35 | 40.64 | 40.31 | 40.50 | 226,930 | +0.05(+0.13%) |
Jul 09, 2008 | 40.51 | 40.69 | 40.40 | 40.45 | 180,753 | -0.14(-0.34%) |
Jul 08, 2008 | 40.67 | 40.69 | 40.45 | 40.59 | 389,376 | -0.11(-0.27%) |
Jul 07, 2008 | 40.85 | 40.85 | 40.47 | 40.70 | 234,629 | +0.04(+0.09%) |
Jul 04, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | +0.00(+0.00%) |
Jul 03, 2008 | 40.76 | 40.85 | 40.60 | 40.66 | 95,300 | -0.02(-0.05%) |
Jul 02, 2008 | 40.61 | 40.82 | 40.41 | 40.68 | 187,256 | -0.03(-0.08%) |
Jul 01, 2008 | 40.35 | 41.04 | 40.32 | 40.71 | 2,192,404 | -0.33(-0.80%) |
Jun 30, 2008 | 40.99 | 41.08 | 40.84 | 41.04 | 194,421 | -0.04(-0.11%) |
Jun 27, 2008 | 41.05 | 41.12 | 40.86 | 41.08 | 133,414 | -0.11(-0.28%) |
Jun 26, 2008 | 41.11 | 41.30 | 40.95 | 41.19 | 219,687 | -0.33(-0.78%) |
Jun 25, 2008 | 41.32 | 41.53 | 41.25 | 41.52 | 212,602 | +0.14(+0.33%) |
Jun 24, 2008 | 41.52 | 41.75 | 41.25 | 41.38 | 404,724 | -0.17(-0.42%) |
Jun 23, 2008 | 41.73 | 41.75 | 41.51 | 41.56 | 86,433 | -0.15(-0.37%) |
Jun 20, 2008 | 41.82 | 41.86 | 41.58 | 41.71 | 92,640 | -0.17(-0.40%) |
Jun 19, 2008 | 42.01 | 42.01 | 41.76 | 41.87 | 198,288 | -0.27(-0.63%) |
Jun 18, 2008 | 42.04 | 42.28 | 41.93 | 42.14 | 153,840 | +0.09(+0.22%) |
Jun 17, 2008 | 41.92 | 42.26 | 41.90 | 42.05 | 199,962 | +0.07(+0.18%) |
Jun 16, 2008 | 42.17 | 42.38 | 41.96 | 41.97 | 140,169 | -0.59(-1.38%) |
Jun 13, 2008 | 42.39 | 42.56 | 42.06 | 42.56 | 134,862 | +0.19(+0.44%) |
Jun 12, 2008 | 42.32 | 42.50 | 42.22 | 42.38 | 94,315 | -0.07(-0.16%) |
Jun 11, 2008 | 42.56 | 42.77 | 42.35 | 42.45 | 152,177 | -0.01(-0.02%) |
Jun 10, 2008 | 42.41 | 42.46 | 42.28 | 42.46 | 119,918 | +0.02(+0.04%) |
Jun 09, 2008 | 42.46 | 42.51 | 42.18 | 42.44 | 107,825 | +0.13(+0.31%) |
Jun 06, 2008 | 42.33 | 42.51 | 42.25 | 42.30 | 98,621 | -0.12(-0.27%) |
Jun 05, 2008 | 42.35 | 42.43 | 42.29 | 42.42 | 112,546 | +0.18(+0.43%) |
Jun 04, 2008 | 42.32 | 42.32 | 42.11 | 42.24 | 105,379 | -0.04(-0.10%) |
Jun 03, 2008 | 42.48 | 42.48 | 42.04 | 42.28 | 183,660 | +0.03(+0.07%) |
Jun 02, 2008 | 42.60 | 42.64 | 41.83 | 42.25 | 857,712 | -0.63(-1.47%) |
May 30, 2008 | 42.88 | 42.88 | 42.81 | 42.88 | 122,643 | +0.00(+0.01%) |
May 29, 2008 | 42.89 | 42.96 | 42.78 | 42.88 | 174,625 | -0.04(-0.10%) |
May 28, 2008 | 42.61 | 42.93 | 42.61 | 42.92 | 168,818 | +0.21(+0.49%) |
May 27, 2008 | 42.94 | 42.94 | 42.58 | 42.71 | 150,624 | -0.24(-0.56%) |
May 26, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.09 | 43.14 | 42.65 | 42.95 | 919,432 | -0.26(-0.60%) |
May 22, 2008 | 43.22 | 43.32 | 43.10 | 43.21 | 118,275 | -0.07(-0.15%) |
May 21, 2008 | 43.37 | 43.37 | 43.23 | 43.27 | 222,828 | -0.08(-0.18%) |
May 20, 2008 | 43.44 | 43.44 | 43.25 | 43.35 | 112,830 | -0.08(-0.19%) |
May 19, 2008 | 43.37 | 43.47 | 43.31 | 43.43 | 134,878 | +0.17(+0.39%) |
May 16, 2008 | 43.10 | 43.28 | 43.04 | 43.26 | 181,584 | +0.06(+0.14%) |
May 15, 2008 | 43.29 | 43.33 | 42.89 | 43.20 | 335,704 | +0.11(+0.26%) |
May 14, 2008 | 43.19 | 43.28 | 42.83 | 43.09 | 350,557 | -0.06(-0.14%) |
May 13, 2008 | 43.21 | 43.24 | 43.09 | 43.15 | 136,156 | -0.01(-0.03%) |
May 12, 2008 | 43.18 | 43.19 | 43.00 | 43.16 | 210,508 | -0.06(-0.13%) |
May 09, 2008 | 43.16 | 43.22 | 43.00 | 43.22 | 129,976 | +0.09(+0.21%) |
May 08, 2008 | 43.29 | 43.30 | 43.11 | 43.13 | 136,566 | -0.09(-0.21%) |
May 07, 2008 | 43.32 | 43.32 | 43.05 | 43.22 | 150,354 | +0.03(+0.07%) |
May 06, 2008 | 43.34 | 43.34 | 43.08 | 43.19 | 278,037 | -0.31(-0.71%) |
May 05, 2008 | 43.44 | 43.52 | 43.44 | 43.50 | 279,207 | -0.07(-0.16%) |
May 02, 2008 | 43.80 | 43.83 | 43.49 | 43.57 | 306,684 | -0.45(-1.01%) |