Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.71 | 31.44 | 30.50 | 30.62 | 9,480,001 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.06 | 15,529,844 | +0.14(+0.46%) |
Jul 29, 2008 | 29.83 | 30.98 | 29.79 | 30.92 | 10,884,855 | +1.16(+3.91%) |
Jul 28, 2008 | 30.46 | 30.75 | 29.72 | 29.76 | 10,607,004 | -0.41(-1.37%) |
Jul 25, 2008 | 30.48 | 31.36 | 30.12 | 30.17 | 10,651,034 | -0.21(-0.69%) |
Jul 24, 2008 | 31.23 | 31.58 | 30.33 | 30.38 | 14,990,827 | -0.91(-2.90%) |
Jul 23, 2008 | 30.15 | 31.67 | 29.86 | 31.29 | 21,918,702 | +0.18(+0.57%) |
Jul 22, 2008 | 30.63 | 31.21 | 30.05 | 31.11 | 21,519,120 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.84 | 30.91 | 11,802,393 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,024,419 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.20 | 20,783,928 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.29 | 29.45 | 31.26 | 21,010,780 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.16 | 28.65 | 29.57 | 20,024,810 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.63 | 29.47 | 29.73 | 16,386,985 | -0.56(-1.83%) |
Jul 11, 2008 | 30.09 | 30.63 | 29.18 | 30.29 | 21,580,700 | -0.10(-0.33%) |
Jul 10, 2008 | 32.10 | 32.10 | 30.14 | 30.39 | 23,281,782 | -1.64(-5.14%) |
Jul 09, 2008 | 32.92 | 33.34 | 31.92 | 32.03 | 13,490,403 | -0.91(-2.77%) |
Jul 08, 2008 | 31.93 | 32.96 | 31.93 | 32.95 | 16,116,999 | +1.02(+3.18%) |
Jul 07, 2008 | 32.17 | 32.66 | 31.39 | 31.93 | 15,822,935 | +0.18(+0.58%) |
Jul 04, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.00(+0.00%) |
Jul 03, 2008 | 31.93 | 32.26 | 31.28 | 31.75 | 7,611,593 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.53 | 31.61 | 17,378,362 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.22 | 30.81 | 32.17 | 19,463,300 | +0.70(+2.24%) |
Jun 30, 2008 | 32.39 | 32.86 | 31.37 | 31.47 | 18,202,258 | -0.93(-2.88%) |
Jun 27, 2008 | 32.22 | 32.62 | 31.86 | 32.41 | 17,874,904 | +0.16(+0.48%) |
Jun 26, 2008 | 33.37 | 33.48 | 32.22 | 32.25 | 19,090,560 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,412,482 | +0.48(+1.44%) |
Jun 24, 2008 | 32.81 | 33.73 | 32.32 | 33.28 | 20,981,694 | +0.29(+0.88%) |
Jun 23, 2008 | 33.96 | 34.07 | 32.75 | 32.99 | 23,062,970 | -0.84(-2.48%) |
Jun 20, 2008 | 34.87 | 35.01 | 33.80 | 33.83 | 22,290,368 | -1.23(-3.51%) |
Jun 19, 2008 | 34.43 | 35.25 | 34.39 | 35.07 | 14,568,485 | +0.64(+1.87%) |
Jun 18, 2008 | 35.40 | 35.47 | 34.30 | 34.42 | 16,060,654 | -1.08(-3.05%) |
Jun 17, 2008 | 36.05 | 36.17 | 35.38 | 35.51 | 9,695,696 | -0.43(-1.21%) |
Jun 16, 2008 | 36.07 | 36.07 | 35.55 | 35.94 | 9,609,505 | -0.30(-0.84%) |
Jun 13, 2008 | 35.65 | 36.24 | 35.48 | 36.24 | 13,958,460 | +0.90(+2.55%) |
Jun 12, 2008 | 35.18 | 35.81 | 34.94 | 35.34 | 13,025,205 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.93 | 34.89 | 34.94 | 13,818,004 | -1.07(-2.97%) |
Jun 10, 2008 | 35.53 | 36.20 | 35.05 | 36.01 | 13,752,804 | +0.50(+1.41%) |
Jun 09, 2008 | 35.67 | 36.13 | 35.15 | 35.51 | 13,621,569 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.71 | 35.47 | 35.55 | 18,988,746 | -1.43(-3.86%) |
Jun 05, 2008 | 36.62 | 37.23 | 36.25 | 36.98 | 16,890,650 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.69 | 17,503,308 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.27 | 35.60 | 37.23 | 34,411,588 | +1.48(+4.13%) |
Jun 02, 2008 | 36.24 | 36.31 | 35.28 | 35.76 | 9,713,256 | -0.37(-1.01%) |
May 30, 2008 | 36.45 | 36.55 | 36.05 | 36.12 | 9,458,519 | -0.26(-0.73%) |
May 29, 2008 | 35.42 | 36.59 | 35.30 | 36.39 | 13,469,410 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.08 | 35.42 | 17,280,958 | +0.11(+0.33%) |
May 27, 2008 | 35.18 | 36.10 | 34.98 | 35.30 | 13,786,397 | +0.07(+0.21%) |
May 26, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.84 | 35.84 | 34.95 | 35.23 | 10,863,581 | -0.66(-1.83%) |
May 22, 2008 | 35.77 | 36.21 | 35.40 | 35.88 | 11,502,077 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.88 | 35.71 | 35.79 | 12,540,514 | -0.96(-2.62%) |
May 20, 2008 | 36.95 | 37.64 | 36.61 | 36.75 | 20,237,244 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.72 | 36.67 | 37.18 | 14,054,088 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.27 | 36.84 | 37.15 | 15,222,005 | -0.15(-0.40%) |
May 15, 2008 | 36.40 | 37.33 | 36.04 | 37.30 | 12,848,954 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.45 | 9,570,377 | +0.41(+1.13%) |
May 13, 2008 | 36.19 | 36.41 | 35.75 | 36.05 | 7,720,466 | -0.16(-0.43%) |
May 12, 2008 | 35.45 | 36.28 | 35.45 | 36.20 | 11,194,840 | +0.84(+2.37%) |
May 09, 2008 | 35.37 | 35.77 | 35.07 | 35.36 | 9,739,066 | -0.07(-0.19%) |
May 08, 2008 | 36.24 | 36.32 | 34.76 | 35.43 | 22,594,692 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.92 | 36.18 | 15,780,742 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.31 | 35.73 | 36.18 | 12,343,211 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.63 | 35.95 | 36.01 | 14,397,723 | -0.49(-1.34%) |
May 02, 2008 | 37.00 | 37.23 | 36.49 | 36.49 | 13,097,330 | -0.22(-0.61%) |