Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.91 | 45.00 | 43.85 | 44.41 | 17,408,552 | +0.23(+0.53%) |
Jul 30, 2008 | 43.93 | 44.72 | 43.37 | 44.17 | 21,640,778 | +0.01(+0.03%) |
Jul 29, 2008 | 44.16 | 45.38 | 43.78 | 44.16 | 46,512,680 | +1.28(+2.98%) |
Jul 28, 2008 | 44.01 | 44.32 | 42.21 | 42.88 | 88,163,432 | +4.65(+12.17%) |
Jul 25, 2008 | 38.18 | 38.46 | 37.85 | 38.23 | 13,607,569 | +0.06(+0.15%) |
Jul 24, 2008 | 37.62 | 38.64 | 37.52 | 38.18 | 12,567,033 | -0.06(-0.15%) |
Jul 23, 2008 | 38.69 | 38.74 | 37.90 | 38.23 | 13,367,566 | -0.48(-1.25%) |
Jul 22, 2008 | 38.08 | 38.76 | 37.87 | 38.71 | 17,359,212 | +1.02(+2.71%) |
Jul 21, 2008 | 37.93 | 38.51 | 37.64 | 37.69 | 13,909,727 | +0.43(+1.14%) |
Jul 18, 2008 | 37.70 | 37.72 | 37.08 | 37.27 | 17,628,784 | -0.45(-1.18%) |
Jul 17, 2008 | 37.33 | 37.86 | 37.22 | 37.71 | 14,387,670 | +0.54(+1.45%) |
Jul 16, 2008 | 37.01 | 37.75 | 36.92 | 37.18 | 16,580,110 | -0.16(-0.44%) |
Jul 15, 2008 | 36.39 | 37.51 | 36.28 | 37.34 | 23,363,568 | +1.18(+3.28%) |
Jul 14, 2008 | 36.57 | 36.79 | 35.98 | 36.16 | 14,703,395 | -0.02(-0.06%) |
Jul 11, 2008 | 36.47 | 36.84 | 36.10 | 36.18 | 18,179,314 | -0.48(-1.30%) |
Jul 10, 2008 | 36.40 | 36.76 | 36.16 | 36.65 | 16,575,089 | +0.60(+1.65%) |
Jul 09, 2008 | 35.81 | 36.72 | 35.81 | 36.06 | 16,643,060 | +0.33(+0.93%) |
Jul 08, 2008 | 35.46 | 35.95 | 35.27 | 35.72 | 22,903,028 | +0.08(+0.22%) |
Jul 07, 2008 | 35.88 | 36.35 | 35.40 | 35.64 | 19,299,470 | -0.40(-1.12%) |
Jul 04, 2008 | 34.97 | 36.16 | 34.86 | 36.05 | 16,333,267 | +0.00(+0.00%) |
Jul 03, 2008 | 34.97 | 36.16 | 34.86 | 36.05 | 16,333,267 | +1.42(+4.09%) |
Jul 02, 2008 | 34.39 | 34.93 | 34.23 | 34.63 | 20,166,020 | +0.14(+0.41%) |
Jul 01, 2008 | 33.23 | 34.51 | 33.22 | 34.49 | 20,845,810 | +1.05(+3.14%) |
Jun 30, 2008 | 33.06 | 33.62 | 32.95 | 33.44 | 14,234,322 | +0.56(+1.70%) |
Jun 27, 2008 | 32.82 | 33.45 | 32.71 | 32.88 | 36,006,652 | +0.01(+0.02%) |
Jun 26, 2008 | 32.96 | 33.25 | 32.79 | 32.87 | 14,814,759 | -0.33(-0.98%) |
Jun 25, 2008 | 32.84 | 33.50 | 32.76 | 33.20 | 13,244,304 | +0.33(+0.99%) |
Jun 24, 2008 | 32.41 | 33.10 | 32.39 | 32.87 | 13,234,632 | +0.33(+1.02%) |
Jun 23, 2008 | 31.95 | 32.69 | 31.89 | 32.54 | 17,477,182 | +0.51(+1.59%) |
Jun 20, 2008 | 31.74 | 32.06 | 31.40 | 32.03 | 19,588,034 | +0.22(+0.69%) |
Jun 19, 2008 | 31.49 | 32.03 | 31.38 | 31.81 | 12,249,155 | +0.45(+1.45%) |
Jun 18, 2008 | 31.64 | 31.71 | 31.14 | 31.35 | 10,459,363 | -0.12(-0.38%) |
Jun 17, 2008 | 31.10 | 31.71 | 31.03 | 31.48 | 10,502,869 | +0.28(+0.91%) |
Jun 16, 2008 | 30.80 | 31.58 | 30.80 | 31.19 | 8,219,962 | +0.01(+0.05%) |
Jun 13, 2008 | 30.87 | 31.35 | 30.73 | 31.18 | 8,135,794 | +0.53(+1.74%) |
Jun 12, 2008 | 30.74 | 30.96 | 30.45 | 30.65 | 10,505,180 | +0.19(+0.63%) |
Jun 11, 2008 | 30.74 | 30.94 | 30.42 | 30.45 | 13,171,512 | -0.62(-1.99%) |
Jun 10, 2008 | 31.21 | 31.38 | 30.98 | 31.07 | 10,214,758 | -0.34(-1.08%) |
Jun 09, 2008 | 31.33 | 31.62 | 31.04 | 31.41 | 9,912,265 | +0.04(+0.14%) |
Jun 06, 2008 | 31.73 | 31.96 | 31.35 | 31.37 | 11,050,083 | -0.49(-1.54%) |
Jun 05, 2008 | 31.59 | 31.95 | 31.41 | 31.86 | 10,457,035 | +0.30(+0.97%) |
Jun 04, 2008 | 31.20 | 31.61 | 31.04 | 31.55 | 10,099,270 | +0.25(+0.79%) |
Jun 03, 2008 | 31.53 | 31.55 | 30.94 | 31.30 | 11,254,234 | -0.05(-0.16%) |
Jun 02, 2008 | 31.14 | 31.45 | 30.87 | 31.35 | 11,931,267 | +0.13(+0.43%) |
May 30, 2008 | 30.70 | 31.31 | 30.65 | 31.22 | 11,995,501 | +0.43(+1.40%) |
May 29, 2008 | 30.40 | 31.11 | 30.35 | 30.79 | 12,453,585 | +0.43(+1.40%) |
May 28, 2008 | 30.14 | 30.40 | 30.11 | 30.36 | 10,579,201 | -0.16(-0.51%) |
May 27, 2008 | 29.99 | 30.67 | 29.96 | 30.52 | 13,270,880 | +0.47(+1.56%) |
May 26, 2008 | 30.14 | 30.55 | 30.01 | 30.05 | 9,147,636 | +0.00(+0.00%) |
May 23, 2008 | 30.14 | 30.55 | 30.01 | 30.05 | 9,147,495 | -0.28(-0.91%) |
May 22, 2008 | 29.92 | 30.52 | 29.85 | 30.33 | 11,033,660 | +0.47(+1.59%) |
May 21, 2008 | 30.31 | 30.43 | 29.77 | 29.85 | 10,981,297 | -0.25(-0.82%) |
May 20, 2008 | 30.06 | 30.43 | 30.06 | 30.10 | 9,032,513 | +0.08(+0.26%) |
May 19, 2008 | 29.79 | 30.23 | 29.60 | 30.02 | 9,106,772 | +0.22(+0.74%) |
May 16, 2008 | 29.90 | 29.90 | 29.52 | 29.80 | 10,558,022 | -0.01(-0.05%) |
May 15, 2008 | 29.85 | 29.96 | 29.58 | 29.82 | 10,262,525 | -0.11(-0.36%) |
May 14, 2008 | 30.09 | 30.36 | 29.82 | 29.92 | 11,321,870 | -0.21(-0.71%) |
May 13, 2008 | 30.40 | 30.48 | 29.96 | 30.14 | 8,330,663 | -0.32(-1.05%) |
May 12, 2008 | 29.68 | 30.53 | 29.68 | 30.45 | 8,545,982 | +0.64(+2.14%) |
May 09, 2008 | 29.55 | 30.00 | 29.48 | 29.82 | 5,706,843 | +0.02(+0.07%) |
May 08, 2008 | 29.84 | 30.18 | 29.71 | 29.79 | 8,889,775 | -0.13(-0.43%) |
May 07, 2008 | 30.47 | 30.47 | 29.71 | 29.92 | 10,700,513 | -0.57(-1.86%) |
May 06, 2008 | 30.21 | 30.59 | 30.01 | 30.49 | 7,182,567 | +0.15(+0.49%) |
May 05, 2008 | 30.44 | 30.56 | 29.97 | 30.34 | 6,256,776 | -0.10(-0.33%) |
May 02, 2008 | 30.78 | 30.81 | 30.10 | 30.44 | 10,208,292 | -0.21(-0.69%) |