Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.27 | 41.53 | 40.78 | 40.93 | 22,466,306 | -0.68(-1.64%) |
Jul 30, 2008 | 40.90 | 41.73 | 40.90 | 41.61 | 21,809,924 | +0.64(+1.57%) |
Jul 29, 2008 | 39.97 | 41.01 | 39.88 | 40.97 | 26,419,058 | +1.07(+2.68%) |
Jul 28, 2008 | 40.25 | 40.28 | 39.78 | 39.90 | 20,157,234 | -0.39(-0.98%) |
Jul 25, 2008 | 40.39 | 40.61 | 40.17 | 40.29 | 17,603,072 | -0.03(-0.08%) |
Jul 24, 2008 | 40.44 | 40.73 | 40.26 | 40.32 | 17,745,558 | -0.12(-0.29%) |
Jul 23, 2008 | 40.16 | 40.59 | 39.89 | 40.44 | 18,006,698 | +0.38(+0.94%) |
Jul 22, 2008 | 39.78 | 40.44 | 39.71 | 40.07 | 21,106,080 | +0.29(+0.72%) |
Jul 21, 2008 | 39.96 | 39.96 | 39.63 | 39.78 | 15,697,144 | -0.02(-0.05%) |
Jul 18, 2008 | 39.98 | 39.98 | 39.53 | 39.80 | 24,763,282 | -0.14(-0.34%) |
Jul 17, 2008 | 39.98 | 40.05 | 39.50 | 39.93 | 25,399,052 | +0.00(+0.00%) |
Jul 16, 2008 | 39.83 | 40.10 | 39.62 | 39.93 | 31,169,432 | -0.29(-0.71%) |
Jul 15, 2008 | 38.97 | 42.13 | 38.77 | 40.22 | 40,548,220 | +0.26(+0.66%) |
Jul 14, 2008 | 39.94 | 40.24 | 39.77 | 39.96 | 23,901,564 | +0.30(+0.76%) |
Jul 11, 2008 | 39.96 | 40.18 | 39.49 | 39.66 | 34,943,056 | -0.48(-1.20%) |
Jul 10, 2008 | 39.82 | 40.20 | 39.60 | 40.14 | 28,403,646 | +0.26(+0.66%) |
Jul 09, 2008 | 39.96 | 40.40 | 39.63 | 39.88 | 24,883,220 | +0.09(+0.22%) |
Jul 08, 2008 | 39.17 | 39.98 | 39.17 | 39.79 | 29,026,664 | +0.47(+1.19%) |
Jul 07, 2008 | 39.88 | 39.88 | 39.13 | 39.32 | 29,945,058 | -0.48(-1.19%) |
Jul 04, 2008 | 39.19 | 39.93 | 39.18 | 39.80 | 18,481,502 | +0.00(+0.00%) |
Jul 03, 2008 | 39.19 | 39.93 | 39.18 | 39.80 | 18,481,502 | +0.61(+1.56%) |
Jul 02, 2008 | 38.72 | 39.34 | 38.53 | 39.18 | 30,200,174 | +0.44(+1.15%) |
Jul 01, 2008 | 37.85 | 38.76 | 37.53 | 38.74 | 30,494,606 | +0.73(+1.92%) |
Jun 30, 2008 | 37.93 | 38.35 | 37.78 | 38.01 | 23,962,694 | +0.20(+0.53%) |
Jun 27, 2008 | 38.87 | 39.14 | 37.81 | 37.81 | 34,834,692 | -1.10(-2.83%) |
Jun 26, 2008 | 39.52 | 39.93 | 38.90 | 38.91 | 24,388,762 | -0.77(-1.95%) |
Jun 25, 2008 | 39.47 | 40.04 | 39.27 | 39.68 | 20,620,034 | +0.39(+1.00%) |
Jun 24, 2008 | 39.27 | 39.54 | 39.02 | 39.29 | 17,874,262 | -0.04(-0.11%) |
Jun 23, 2008 | 39.65 | 39.75 | 39.22 | 39.33 | 16,810,604 | -0.14(-0.36%) |
Jun 20, 2008 | 40.41 | 40.68 | 39.44 | 39.48 | 34,336,696 | -1.09(-2.68%) |
Jun 19, 2008 | 40.60 | 40.98 | 40.45 | 40.57 | 18,469,960 | -0.06(-0.15%) |
Jun 18, 2008 | 41.00 | 41.22 | 40.58 | 40.63 | 18,417,508 | -0.50(-1.22%) |
Jun 17, 2008 | 41.23 | 41.42 | 41.09 | 41.13 | 13,152,496 | -0.06(-0.15%) |
Jun 16, 2008 | 41.41 | 41.51 | 41.11 | 41.19 | 19,526,156 | -0.34(-0.83%) |
Jun 13, 2008 | 41.73 | 41.76 | 41.30 | 41.53 | 17,505,156 | -0.01(-0.01%) |
Jun 12, 2008 | 41.50 | 41.72 | 41.29 | 41.54 | 19,101,840 | +0.16(+0.39%) |
Jun 11, 2008 | 41.52 | 41.77 | 41.27 | 41.38 | 20,189,960 | -0.29(-0.69%) |
Jun 10, 2008 | 41.77 | 41.97 | 41.02 | 41.67 | 22,083,900 | +0.37(+0.89%) |
Jun 09, 2008 | 40.85 | 41.37 | 40.77 | 41.30 | 20,771,378 | +0.44(+1.07%) |
Jun 06, 2008 | 41.47 | 41.49 | 40.79 | 40.86 | 26,181,662 | -0.81(-1.95%) |
Jun 05, 2008 | 41.60 | 41.77 | 41.32 | 41.67 | 17,254,242 | +0.14(+0.33%) |
Jun 04, 2008 | 41.25 | 41.61 | 41.00 | 41.53 | 20,144,094 | +0.65(+1.59%) |
Jun 03, 2008 | 40.92 | 41.03 | 40.60 | 40.88 | 18,266,558 | +0.03(+0.08%) |
Jun 02, 2008 | 41.20 | 41.20 | 40.59 | 40.85 | 15,968,103 | -0.43(-1.04%) |
May 30, 2008 | 40.96 | 41.33 | 40.83 | 41.28 | 15,617,599 | +0.36(+0.89%) |
May 29, 2008 | 40.55 | 41.10 | 40.47 | 40.92 | 16,875,954 | +0.38(+0.92%) |
May 28, 2008 | 40.83 | 40.89 | 40.48 | 40.55 | 16,311,970 | -0.12(-0.31%) |
May 27, 2008 | 40.87 | 40.94 | 40.57 | 40.67 | 17,441,348 | -0.12(-0.31%) |
May 26, 2008 | 40.87 | 41.10 | 40.69 | 40.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.87 | 41.10 | 40.69 | 40.80 | 13,463,492 | -0.22(-0.53%) |
May 22, 2008 | 40.83 | 41.13 | 40.67 | 41.02 | 13,821,579 | +0.28(+0.69%) |
May 21, 2008 | 41.30 | 41.30 | 40.63 | 40.73 | 18,639,200 | -0.43(-1.05%) |
May 20, 2008 | 41.65 | 41.75 | 41.09 | 41.17 | 19,089,288 | -0.62(-1.50%) |
May 19, 2008 | 41.57 | 41.86 | 41.50 | 41.79 | 14,691,556 | +0.07(+0.16%) |
May 16, 2008 | 41.53 | 41.86 | 41.52 | 41.72 | 19,656,570 | +0.24(+0.59%) |
May 15, 2008 | 40.80 | 41.48 | 40.70 | 41.48 | 19,002,476 | +0.54(+1.31%) |
May 14, 2008 | 41.21 | 41.56 | 40.86 | 40.94 | 21,126,784 | -0.14(-0.35%) |
May 13, 2008 | 40.94 | 41.33 | 40.78 | 41.08 | 17,506,730 | +0.24(+0.58%) |
May 12, 2008 | 40.90 | 41.10 | 40.63 | 40.85 | 17,858,260 | +0.09(+0.21%) |
May 09, 2008 | 41.02 | 41.12 | 40.69 | 40.76 | 8,541,902 | -0.44(-1.08%) |
May 08, 2008 | 41.32 | 41.42 | 41.05 | 41.20 | 16,129,967 | +0.08(+0.18%) |
May 07, 2008 | 41.62 | 41.90 | 41.07 | 41.13 | 20,871,984 | -0.53(-1.28%) |
May 06, 2008 | 41.38 | 41.80 | 41.38 | 41.66 | 15,710,721 | +0.00(+0.00%) |
May 05, 2008 | 41.69 | 41.82 | 41.39 | 41.66 | 16,309,000 | -0.09(-0.22%) |
May 02, 2008 | 41.94 | 42.07 | 41.48 | 41.75 | 21,263,032 | -0.14(-0.34%) |