Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.28 | 38.55 | 36.68 | 37.79 | 2,633,458 | +0.43(+1.15%) |
Jul 30, 2008 | 37.64 | 38.31 | 36.73 | 37.36 | 1,765,323 | +0.03(+0.08%) |
Jul 29, 2008 | 36.45 | 37.59 | 36.45 | 37.33 | 3,144,664 | +0.98(+2.70%) |
Jul 28, 2008 | 36.78 | 37.55 | 35.93 | 36.35 | 2,446,774 | -0.89(-2.39%) |
Jul 25, 2008 | 36.64 | 38.16 | 36.50 | 37.24 | 4,676,028 | -1.46(-3.77%) |
Jul 24, 2008 | 40.09 | 40.20 | 38.63 | 38.70 | 2,246,213 | -1.40(-3.49%) |
Jul 23, 2008 | 39.86 | 42.07 | 39.29 | 40.10 | 2,827,185 | +0.21(+0.53%) |
Jul 22, 2008 | 38.82 | 40.40 | 38.13 | 39.89 | 2,515,136 | +0.68(+1.73%) |
Jul 21, 2008 | 39.50 | 40.29 | 38.66 | 39.21 | 1,307,153 | -0.43(-1.08%) |
Jul 18, 2008 | 42.44 | 42.44 | 39.40 | 39.64 | 2,146,360 | -1.18(-2.89%) |
Jul 17, 2008 | 39.69 | 41.11 | 38.12 | 40.82 | 3,580,868 | +1.58(+4.03%) |
Jul 16, 2008 | 37.29 | 39.50 | 36.87 | 39.24 | 2,440,089 | +1.94(+5.20%) |
Jul 15, 2008 | 37.30 | 38.27 | 36.09 | 37.30 | 2,661,821 | -0.02(-0.05%) |
Jul 14, 2008 | 37.53 | 38.24 | 36.86 | 37.32 | 2,176,650 | +0.29(+0.78%) |
Jul 11, 2008 | 38.19 | 38.19 | 35.44 | 37.03 | 4,299,366 | -1.19(-3.11%) |
Jul 10, 2008 | 39.80 | 39.86 | 37.93 | 38.22 | 3,323,324 | -1.65(-4.14%) |
Jul 09, 2008 | 41.23 | 42.11 | 39.54 | 39.87 | 2,588,166 | -1.52(-3.67%) |
Jul 08, 2008 | 39.89 | 41.56 | 39.78 | 41.39 | 2,725,121 | +1.41(+3.53%) |
Jul 07, 2008 | 40.71 | 40.94 | 39.21 | 39.98 | 2,130,814 | -0.34(-0.84%) |
Jul 04, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.00(+0.00%) |
Jul 03, 2008 | 40.60 | 41.07 | 39.76 | 40.32 | 1,202,342 | +0.12(+0.30%) |
Jul 02, 2008 | 41.61 | 42.24 | 40.12 | 40.20 | 2,372,165 | -1.00(-2.43%) |
Jul 01, 2008 | 40.33 | 41.36 | 39.66 | 41.20 | 3,996,218 | +0.45(+1.10%) |
Jun 30, 2008 | 42.08 | 42.08 | 40.26 | 40.75 | 3,258,120 | -1.35(-3.21%) |
Jun 27, 2008 | 42.41 | 42.79 | 41.37 | 42.10 | 1,222,949 | -0.09(-0.21%) |
Jun 26, 2008 | 42.97 | 43.10 | 42.00 | 42.19 | 1,805,263 | -1.19(-2.74%) |
Jun 25, 2008 | 42.94 | 44.82 | 42.73 | 43.38 | 2,019,426 | +0.66(+1.54%) |
Jun 24, 2008 | 44.19 | 44.19 | 42.37 | 42.72 | 3,628,027 | -1.71(-3.85%) |
Jun 23, 2008 | 45.44 | 45.84 | 44.13 | 44.43 | 1,708,366 | -0.73(-1.62%) |
Jun 20, 2008 | 46.71 | 46.71 | 44.71 | 45.16 | 2,396,012 | -1.63(-3.48%) |
Jun 19, 2008 | 46.21 | 46.95 | 45.76 | 46.79 | 1,082,459 | +0.45(+0.97%) |
Jun 18, 2008 | 46.92 | 47.39 | 45.86 | 46.34 | 1,683,408 | -0.98(-2.07%) |
Jun 17, 2008 | 47.93 | 47.93 | 46.86 | 47.32 | 1,345,201 | -0.14(-0.29%) |
Jun 16, 2008 | 46.19 | 47.79 | 46.02 | 47.46 | 2,540,917 | +0.79(+1.69%) |
Jun 13, 2008 | 46.14 | 46.74 | 45.60 | 46.67 | 1,905,353 | +0.65(+1.41%) |
Jun 12, 2008 | 45.66 | 46.87 | 45.60 | 46.02 | 2,309,895 | +0.69(+1.52%) |
Jun 11, 2008 | 46.15 | 46.67 | 44.80 | 45.33 | 2,412,020 | -1.02(-2.20%) |
Jun 10, 2008 | 46.00 | 46.87 | 45.73 | 46.35 | 1,946,310 | +0.14(+0.30%) |
Jun 09, 2008 | 45.81 | 46.40 | 45.16 | 46.21 | 2,470,800 | +0.61(+1.34%) |
Jun 06, 2008 | 47.09 | 47.09 | 45.42 | 45.60 | 2,334,789 | -1.98(-4.16%) |
Jun 05, 2008 | 47.30 | 48.23 | 46.98 | 47.58 | 1,920,230 | +0.45(+0.95%) |
Jun 04, 2008 | 47.99 | 48.00 | 46.59 | 47.13 | 2,078,314 | -0.84(-1.75%) |
Jun 03, 2008 | 47.98 | 48.30 | 47.37 | 47.97 | 2,671,547 | -0.03(-0.06%) |
Jun 02, 2008 | 48.99 | 49.03 | 47.20 | 48.00 | 2,598,508 | -1.03(-2.10%) |
May 30, 2008 | 49.25 | 49.98 | 48.62 | 49.03 | 4,395,393 | +1.29(+2.70%) |
May 29, 2008 | 47.88 | 48.77 | 47.25 | 47.74 | 2,809,913 | -0.14(-0.29%) |
May 28, 2008 | 47.07 | 48.25 | 46.80 | 47.88 | 1,986,168 | +1.33(+2.86%) |
May 27, 2008 | 46.15 | 47.62 | 45.70 | 46.55 | 2,043,940 | +0.44(+0.95%) |
May 26, 2008 | 46.95 | 46.95 | 45.30 | 46.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.95 | 46.95 | 45.30 | 46.11 | 1,828,619 | -0.97(-2.06%) |
May 22, 2008 | 46.83 | 48.15 | 46.10 | 47.08 | 2,730,755 | +0.13(+0.28%) |
May 21, 2008 | 47.96 | 48.53 | 46.81 | 46.95 | 2,079,539 | -0.83(-1.74%) |
May 20, 2008 | 47.73 | 48.29 | 46.61 | 47.78 | 2,026,684 | -0.44(-0.91%) |
May 19, 2008 | 48.33 | 49.74 | 47.95 | 48.22 | 2,849,392 | +0.02(+0.04%) |
May 16, 2008 | 48.83 | 48.83 | 47.00 | 48.20 | 2,673,592 | -0.68(-1.39%) |
May 15, 2008 | 45.91 | 48.95 | 45.29 | 48.88 | 6,213,729 | +3.03(+6.61%) |
May 14, 2008 | 45.83 | 46.50 | 45.56 | 45.85 | 1,949,693 | +0.25(+0.55%) |
May 13, 2008 | 44.00 | 45.78 | 43.85 | 45.60 | 2,722,061 | +1.78(+4.06%) |
May 12, 2008 | 42.70 | 43.91 | 42.22 | 43.82 | 1,230,529 | +1.39(+3.28%) |
May 09, 2008 | 42.00 | 42.60 | 41.52 | 42.43 | 468,548 | +0.14(+0.33%) |
May 08, 2008 | 42.56 | 43.02 | 41.83 | 42.29 | 1,810,722 | -0.22(-0.52%) |
May 07, 2008 | 42.69 | 44.12 | 42.47 | 42.51 | 1,060,865 | -0.22(-0.51%) |
May 06, 2008 | 42.41 | 43.05 | 41.65 | 42.73 | 1,629,076 | +0.00(+0.00%) |
May 05, 2008 | 44.23 | 44.48 | 42.65 | 42.73 | 1,656,543 | -1.54(-3.48%) |
May 02, 2008 | 44.77 | 45.48 | 43.74 | 44.27 | 1,310,480 | +0.00(+0.00%) |