Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.54 | 38.12 | 37.49 | 37.85 | 9,870,271 | +0.08(+0.22%) |
Jul 30, 2008 | 38.40 | 38.91 | 37.32 | 37.77 | 10,306,862 | -0.40(-1.05%) |
Jul 29, 2008 | 38.17 | 38.27 | 37.03 | 38.17 | 9,871,878 | +1.21(+3.28%) |
Jul 28, 2008 | 37.50 | 37.65 | 36.96 | 36.96 | 7,687,237 | -0.58(-1.53%) |
Jul 25, 2008 | 37.71 | 38.04 | 37.28 | 37.53 | 7,152,634 | +0.02(+0.06%) |
Jul 24, 2008 | 38.12 | 38.19 | 37.47 | 37.51 | 11,715,038 | -0.53(-1.40%) |
Jul 23, 2008 | 37.76 | 38.15 | 36.91 | 38.04 | 11,953,568 | +0.77(+2.08%) |
Jul 22, 2008 | 35.42 | 37.32 | 35.42 | 37.27 | 11,855,806 | +1.59(+4.46%) |
Jul 21, 2008 | 36.92 | 36.92 | 35.44 | 35.68 | 8,753,366 | -0.81(-2.22%) |
Jul 18, 2008 | 35.83 | 36.62 | 35.41 | 36.49 | 15,988,240 | +0.62(+1.74%) |
Jul 17, 2008 | 35.70 | 36.03 | 35.05 | 35.87 | 12,228,294 | +0.38(+1.07%) |
Jul 16, 2008 | 33.97 | 35.53 | 33.85 | 35.49 | 10,179,992 | +1.62(+4.78%) |
Jul 15, 2008 | 34.23 | 34.59 | 33.66 | 33.87 | 10,343,083 | -0.45(-1.31%) |
Jul 14, 2008 | 35.15 | 35.27 | 34.20 | 34.32 | 8,644,134 | -0.48(-1.38%) |
Jul 11, 2008 | 35.11 | 35.36 | 34.29 | 34.80 | 11,682,302 | -0.79(-2.21%) |
Jul 10, 2008 | 35.65 | 35.94 | 35.18 | 35.58 | 8,496,395 | +0.01(+0.02%) |
Jul 09, 2008 | 36.21 | 36.60 | 35.53 | 35.58 | 10,344,319 | -0.67(-1.84%) |
Jul 08, 2008 | 35.37 | 36.27 | 35.27 | 36.24 | 17,118,610 | +1.50(+4.32%) |
Jul 07, 2008 | 35.90 | 36.30 | 34.57 | 34.74 | 14,247,386 | -0.94(-2.64%) |
Jul 04, 2008 | 35.02 | 36.02 | 34.96 | 35.69 | 8,640,479 | +0.00(+0.00%) |
Jul 03, 2008 | 35.02 | 36.02 | 34.96 | 35.69 | 8,640,479 | +0.56(+1.59%) |
Jul 02, 2008 | 36.46 | 36.58 | 35.13 | 35.13 | 14,731,442 | -1.18(-3.24%) |
Jul 01, 2008 | 36.26 | 36.60 | 35.70 | 36.30 | 15,719,826 | -0.58(-1.58%) |
Jun 30, 2008 | 36.20 | 37.28 | 35.97 | 36.89 | 15,132,801 | +0.67(+1.84%) |
Jun 27, 2008 | 35.90 | 36.27 | 35.58 | 36.22 | 15,776,911 | +0.29(+0.80%) |
Jun 26, 2008 | 36.69 | 36.86 | 35.90 | 35.93 | 17,651,054 | -0.91(-2.48%) |
Jun 25, 2008 | 37.46 | 37.53 | 36.71 | 36.84 | 16,427,817 | -0.52(-1.38%) |
Jun 24, 2008 | 38.21 | 38.84 | 37.31 | 37.36 | 24,376,090 | -2.40(-6.04%) |
Jun 23, 2008 | 40.13 | 40.14 | 39.71 | 39.76 | 7,205,079 | -0.07(-0.17%) |
Jun 20, 2008 | 39.51 | 40.25 | 39.51 | 39.83 | 14,116,210 | -0.28(-0.70%) |
Jun 19, 2008 | 39.38 | 40.25 | 39.17 | 40.11 | 9,568,160 | +0.62(+1.58%) |
Jun 18, 2008 | 39.30 | 39.87 | 39.01 | 39.48 | 13,659,509 | -0.92(-2.29%) |
Jun 17, 2008 | 40.98 | 41.00 | 40.34 | 40.41 | 5,890,336 | -0.44(-1.09%) |
Jun 16, 2008 | 40.80 | 41.07 | 40.74 | 40.85 | 5,719,204 | -0.14(-0.34%) |
Jun 13, 2008 | 41.27 | 41.49 | 40.50 | 40.99 | 10,384,164 | +0.01(+0.03%) |
Jun 12, 2008 | 41.10 | 41.75 | 40.61 | 40.98 | 6,692,046 | +0.14(+0.34%) |
Jun 11, 2008 | 41.51 | 41.64 | 40.76 | 40.84 | 8,539,604 | -1.16(-2.76%) |
Jun 10, 2008 | 41.64 | 42.14 | 41.13 | 42.00 | 9,203,213 | +0.31(+0.75%) |
Jun 09, 2008 | 41.53 | 41.81 | 41.26 | 41.69 | 5,546,333 | +0.53(+1.28%) |
Jun 06, 2008 | 42.29 | 42.29 | 41.13 | 41.16 | 9,909,388 | -1.48(-3.46%) |
Jun 05, 2008 | 42.44 | 42.74 | 42.26 | 42.63 | 5,046,341 | +0.19(+0.44%) |
Jun 04, 2008 | 42.30 | 42.69 | 42.16 | 42.45 | 5,832,291 | -0.05(-0.13%) |
Jun 03, 2008 | 42.66 | 43.05 | 42.25 | 42.50 | 7,189,874 | -0.10(-0.23%) |
Jun 02, 2008 | 42.62 | 42.83 | 42.32 | 42.60 | 7,124,528 | -0.02(-0.04%) |
May 30, 2008 | 43.01 | 43.04 | 42.52 | 42.62 | 7,556,716 | -0.35(-0.81%) |
May 29, 2008 | 42.54 | 43.14 | 42.23 | 42.96 | 11,326,239 | +0.64(+1.50%) |
May 28, 2008 | 42.17 | 42.59 | 41.70 | 42.33 | 15,665,407 | +1.28(+3.13%) |
May 27, 2008 | 40.16 | 41.15 | 40.16 | 41.04 | 10,531,892 | +0.83(+2.06%) |
May 26, 2008 | 41.50 | 41.69 | 40.08 | 40.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.50 | 41.69 | 40.08 | 40.22 | 19,317,526 | -1.40(-3.36%) |
May 22, 2008 | 41.77 | 41.87 | 41.46 | 41.61 | 6,996,240 | -0.02(-0.04%) |
May 21, 2008 | 42.28 | 42.49 | 41.49 | 41.63 | 11,365,368 | -0.49(-1.17%) |
May 20, 2008 | 42.30 | 42.54 | 41.99 | 42.12 | 5,559,464 | -0.43(-1.02%) |
May 19, 2008 | 42.57 | 43.11 | 42.36 | 42.56 | 5,892,686 | +0.09(+0.21%) |
May 16, 2008 | 42.80 | 42.80 | 42.03 | 42.47 | 7,047,456 | -0.35(-0.83%) |
May 15, 2008 | 42.90 | 42.90 | 42.17 | 42.82 | 7,506,574 | -0.14(-0.34%) |
May 14, 2008 | 42.59 | 43.23 | 42.48 | 42.96 | 5,921,758 | +0.48(+1.13%) |
May 13, 2008 | 42.39 | 42.68 | 42.18 | 42.48 | 6,460,311 | +0.23(+0.54%) |
May 12, 2008 | 41.88 | 42.41 | 41.76 | 42.26 | 6,792,161 | +0.08(+0.18%) |
May 09, 2008 | 42.31 | 42.48 | 42.03 | 42.18 | 6,968,244 | -0.47(-1.10%) |
May 08, 2008 | 43.20 | 43.38 | 42.40 | 42.65 | 7,720,907 | -0.31(-0.71%) |
May 07, 2008 | 44.10 | 44.10 | 42.87 | 42.95 | 8,186,227 | -1.05(-2.39%) |
May 06, 2008 | 43.35 | 44.04 | 43.25 | 44.00 | 5,526,948 | +0.35(+0.81%) |
May 05, 2008 | 43.59 | 43.73 | 43.31 | 43.65 | 5,686,268 | -0.32(-0.74%) |
May 02, 2008 | 44.49 | 44.49 | 43.53 | 43.97 | 6,767,803 | -0.18(-0.41%) |