Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.94 | 37.94 | 36.76 | 36.85 | 30,601,336 | -1.38(-3.61%) |
Jul 30, 2008 | 36.14 | 38.37 | 36.07 | 38.23 | 34,759,372 | +1.99(+5.49%) |
Jul 29, 2008 | 36.24 | 37.20 | 35.80 | 36.24 | 29,921,158 | -0.89(-2.41%) |
Jul 28, 2008 | 37.50 | 37.62 | 36.75 | 37.13 | 24,537,946 | +0.12(+0.33%) |
Jul 25, 2008 | 37.01 | 37.64 | 36.26 | 37.01 | 24,950,022 | +0.09(+0.23%) |
Jul 24, 2008 | 37.15 | 37.55 | 36.70 | 36.92 | 31,521,424 | -0.02(-0.05%) |
Jul 23, 2008 | 38.29 | 38.29 | 36.77 | 36.94 | 34,986,580 | -1.12(-2.94%) |
Jul 22, 2008 | 38.60 | 38.81 | 37.82 | 38.06 | 27,731,130 | -0.70(-1.81%) |
Jul 21, 2008 | 38.10 | 38.82 | 37.98 | 38.76 | 24,170,790 | +0.88(+2.32%) |
Jul 18, 2008 | 37.50 | 38.07 | 37.29 | 37.88 | 33,503,934 | +0.46(+1.23%) |
Jul 17, 2008 | 37.67 | 37.86 | 36.84 | 37.42 | 49,543,212 | -0.14(-0.36%) |
Jul 16, 2008 | 38.26 | 38.34 | 37.28 | 37.55 | 51,544,440 | -0.74(-1.92%) |
Jul 15, 2008 | 39.77 | 39.87 | 38.16 | 38.29 | 38,944,068 | -1.65(-4.13%) |
Jul 14, 2008 | 40.13 | 40.50 | 39.42 | 39.94 | 20,476,518 | +0.15(+0.39%) |
Jul 11, 2008 | 41.08 | 41.08 | 39.40 | 39.78 | 31,393,236 | -0.89(-2.19%) |
Jul 10, 2008 | 39.68 | 40.67 | 39.29 | 40.67 | 28,977,752 | +1.08(+2.74%) |
Jul 09, 2008 | 40.28 | 41.17 | 39.52 | 39.59 | 32,245,474 | -0.65(-1.63%) |
Jul 08, 2008 | 40.33 | 40.57 | 39.59 | 40.24 | 40,540,448 | -0.55(-1.34%) |
Jul 07, 2008 | 41.13 | 41.91 | 40.27 | 40.79 | 33,931,324 | -0.67(-1.61%) |
Jul 04, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.00(+0.00%) |
Jul 03, 2008 | 41.27 | 42.01 | 40.40 | 41.46 | 26,504,212 | +0.49(+1.20%) |
Jul 02, 2008 | 42.66 | 42.70 | 40.85 | 40.97 | 41,581,148 | -1.67(-3.91%) |
Jul 01, 2008 | 42.65 | 42.73 | 41.99 | 42.63 | 28,162,318 | +0.02(+0.05%) |
Jun 30, 2008 | 41.40 | 42.73 | 41.40 | 42.61 | 34,386,444 | +1.24(+3.00%) |
Jun 27, 2008 | 41.90 | 42.28 | 41.32 | 41.37 | 35,577,864 | -0.44(-1.06%) |
Jun 26, 2008 | 42.46 | 42.68 | 41.54 | 41.81 | 33,263,406 | -0.63(-1.49%) |
Jun 25, 2008 | 42.98 | 43.04 | 42.06 | 42.44 | 34,493,156 | -0.30(-0.70%) |
Jun 24, 2008 | 42.89 | 43.30 | 42.46 | 42.74 | 24,236,936 | -0.39(-0.90%) |
Jun 23, 2008 | 41.54 | 43.13 | 41.54 | 43.13 | 26,713,508 | +1.25(+3.00%) |
Jun 20, 2008 | 42.47 | 42.63 | 41.65 | 41.87 | 32,443,002 | -0.41(-0.96%) |
Jun 19, 2008 | 43.07 | 43.31 | 42.15 | 42.28 | 26,569,392 | -0.67(-1.56%) |
Jun 18, 2008 | 42.89 | 43.16 | 42.33 | 42.95 | 22,779,294 | -0.29(-0.67%) |
Jun 17, 2008 | 42.75 | 43.32 | 42.46 | 43.24 | 20,350,730 | +0.54(+1.27%) |
Jun 16, 2008 | 42.77 | 43.27 | 42.61 | 42.70 | 23,555,058 | +0.14(+0.34%) |
Jun 13, 2008 | 41.50 | 42.75 | 41.35 | 42.55 | 25,966,898 | +0.80(+1.91%) |
Jun 12, 2008 | 42.20 | 42.20 | 41.42 | 41.75 | 31,825,076 | -0.72(-1.69%) |
Jun 11, 2008 | 42.29 | 42.78 | 41.99 | 42.47 | 29,250,660 | +0.55(+1.30%) |
Jun 10, 2008 | 42.38 | 42.85 | 41.49 | 41.92 | 31,289,422 | -1.07(-2.49%) |
Jun 09, 2008 | 41.97 | 43.26 | 41.95 | 42.99 | 30,490,886 | +1.39(+3.33%) |
Jun 06, 2008 | 42.48 | 43.22 | 41.55 | 41.61 | 45,522,148 | -0.74(-1.76%) |
Jun 05, 2008 | 40.33 | 42.46 | 40.33 | 42.35 | 34,505,412 | +2.09(+5.19%) |
Jun 04, 2008 | 41.21 | 41.31 | 40.12 | 40.26 | 35,560,756 | -1.11(-2.68%) |
Jun 03, 2008 | 41.91 | 42.20 | 41.35 | 41.37 | 31,419,680 | -0.59(-1.40%) |
Jun 02, 2008 | 41.67 | 42.02 | 41.31 | 41.96 | 29,450,700 | -0.07(-0.16%) |
May 30, 2008 | 41.25 | 42.03 | 41.08 | 42.03 | 53,722,220 | +0.97(+2.35%) |
May 29, 2008 | 41.61 | 41.82 | 40.86 | 41.06 | 35,664,744 | -0.72(-1.73%) |
May 28, 2008 | 40.63 | 41.78 | 40.56 | 41.78 | 30,931,778 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.05 | 40.48 | 40.94 | 30,460,840 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.84 | 40.87 | 41.26 | 37,686,304 | -0.27(-0.65%) |
May 22, 2008 | 41.79 | 42.19 | 41.20 | 41.53 | 44,380,832 | -0.37(-0.89%) |
May 21, 2008 | 42.29 | 42.92 | 41.78 | 41.91 | 47,897,048 | -0.33(-0.77%) |
May 20, 2008 | 42.15 | 42.50 | 42.01 | 42.23 | 35,180,344 | +0.38(+0.92%) |
May 19, 2008 | 41.69 | 42.23 | 41.59 | 41.85 | 24,307,714 | +0.32(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,076,140 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,836,490 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.61 | 39.87 | 39.97 | 31,720,798 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,125,664 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,016,552 | -0.05(-0.14%) |
May 09, 2008 | 40.40 | 40.45 | 39.63 | 40.05 | 24,312,764 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.40 | 39.67 | 40.38 | 30,036,490 | +0.70(+1.75%) |
May 07, 2008 | 40.07 | 40.34 | 39.54 | 39.68 | 34,240,052 | -0.37(-0.94%) |
May 06, 2008 | 39.49 | 40.21 | 39.41 | 40.06 | 37,084,952 | +0.70(+1.79%) |
May 05, 2008 | 39.27 | 39.73 | 39.26 | 39.35 | 18,411,042 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,846,344 | +0.11(+0.28%) |