Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.83 | 34.01 | 32.82 | 33.26 | 4,260,549 | -0.68(-2.01%) |
Jul 30, 2008 | 33.46 | 33.95 | 33.46 | 33.95 | 3,437,319 | +0.44(+1.31%) |
Jul 29, 2008 | 33.51 | 33.51 | 32.99 | 33.51 | 2,573,270 | +0.38(+1.14%) |
Jul 28, 2008 | 32.64 | 33.21 | 32.49 | 33.13 | 4,155,193 | +0.36(+1.11%) |
Jul 25, 2008 | 33.11 | 33.19 | 32.58 | 32.77 | 2,956,231 | -0.36(-1.08%) |
Jul 24, 2008 | 33.63 | 33.68 | 33.08 | 33.13 | 2,847,283 | -0.45(-1.33%) |
Jul 23, 2008 | 32.90 | 33.57 | 32.62 | 33.57 | 4,755,382 | +0.78(+2.39%) |
Jul 22, 2008 | 32.11 | 32.79 | 32.03 | 32.79 | 2,569,575 | +0.58(+1.79%) |
Jul 21, 2008 | 32.42 | 32.42 | 31.87 | 32.21 | 2,954,551 | -0.14(-0.43%) |
Jul 18, 2008 | 32.60 | 32.76 | 32.13 | 32.35 | 3,942,067 | -0.28(-0.85%) |
Jul 17, 2008 | 32.95 | 32.95 | 32.30 | 32.62 | 5,355,526 | -0.22(-0.67%) |
Jul 16, 2008 | 31.90 | 32.87 | 31.69 | 32.84 | 7,243,783 | +0.93(+2.91%) |
Jul 15, 2008 | 31.51 | 32.08 | 31.50 | 31.92 | 4,710,064 | +0.23(+0.71%) |
Jul 14, 2008 | 31.95 | 32.07 | 31.50 | 31.69 | 3,050,797 | -0.20(-0.63%) |
Jul 11, 2008 | 31.63 | 32.00 | 31.52 | 31.89 | 5,227,491 | +0.01(+0.04%) |
Jul 10, 2008 | 31.84 | 31.89 | 31.41 | 31.88 | 3,536,467 | +0.21(+0.67%) |
Jul 09, 2008 | 31.43 | 31.85 | 31.36 | 31.66 | 4,221,225 | +0.21(+0.68%) |
Jul 08, 2008 | 30.98 | 31.46 | 30.82 | 31.45 | 3,756,399 | +0.61(+1.97%) |
Jul 07, 2008 | 30.84 | 31.14 | 30.66 | 30.84 | 4,003,039 | +0.25(+0.82%) |
Jul 04, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.00(+0.00%) |
Jul 03, 2008 | 30.54 | 30.77 | 30.32 | 30.59 | 2,881,116 | +0.21(+0.70%) |
Jul 02, 2008 | 30.20 | 30.50 | 30.08 | 30.38 | 5,102,400 | +0.26(+0.87%) |
Jul 01, 2008 | 29.85 | 30.21 | 29.85 | 30.12 | 3,938,901 | +0.01(+0.04%) |
Jun 30, 2008 | 30.07 | 30.40 | 29.97 | 30.10 | 4,325,971 | +0.04(+0.13%) |
Jun 27, 2008 | 30.49 | 30.56 | 30.01 | 30.07 | 6,224,881 | -0.35(-1.15%) |
Jun 26, 2008 | 31.15 | 31.15 | 30.40 | 30.42 | 5,597,477 | -0.81(-2.59%) |
Jun 25, 2008 | 31.50 | 31.50 | 31.16 | 31.23 | 5,214,605 | -0.28(-0.90%) |
Jun 24, 2008 | 31.73 | 32.40 | 31.47 | 31.51 | 5,807,946 | -0.37(-1.16%) |
Jun 23, 2008 | 31.98 | 32.05 | 31.68 | 31.88 | 3,037,208 | -0.09(-0.29%) |
Jun 20, 2008 | 32.06 | 32.26 | 31.68 | 31.97 | 5,382,056 | -0.24(-0.76%) |
Jun 19, 2008 | 32.00 | 32.29 | 31.87 | 32.22 | 4,167,325 | +0.17(+0.53%) |
Jun 18, 2008 | 31.81 | 32.23 | 31.79 | 32.05 | 4,858,055 | +0.28(+0.89%) |
Jun 17, 2008 | 32.37 | 32.37 | 31.71 | 31.76 | 4,242,076 | -0.51(-1.59%) |
Jun 16, 2008 | 32.60 | 32.70 | 31.94 | 32.28 | 5,151,923 | -0.32(-0.98%) |
Jun 13, 2008 | 32.49 | 32.60 | 32.32 | 32.60 | 2,736,320 | +0.16(+0.48%) |
Jun 12, 2008 | 32.60 | 32.60 | 32.30 | 32.44 | 3,285,935 | +0.04(+0.14%) |
Jun 11, 2008 | 32.60 | 32.60 | 32.36 | 32.40 | 3,650,024 | -0.21(-0.63%) |
Jun 10, 2008 | 32.64 | 32.74 | 31.55 | 32.60 | 7,049,289 | +1.06(+3.36%) |
Jun 09, 2008 | 31.45 | 31.68 | 31.29 | 31.55 | 3,192,742 | +0.17(+0.54%) |
Jun 06, 2008 | 32.15 | 32.15 | 31.38 | 31.38 | 5,109,443 | -0.85(-2.63%) |
Jun 05, 2008 | 32.41 | 32.41 | 31.98 | 32.22 | 1,916,416 | +0.03(+0.08%) |
Jun 04, 2008 | 31.91 | 32.26 | 31.83 | 32.20 | 2,260,695 | +0.31(+0.96%) |
Jun 03, 2008 | 32.24 | 32.39 | 31.81 | 31.89 | 3,211,642 | -0.32(-0.99%) |
Jun 02, 2008 | 32.45 | 32.47 | 32.03 | 32.21 | 2,902,431 | -0.27(-0.83%) |
May 30, 2008 | 32.13 | 32.62 | 31.87 | 32.48 | 4,274,373 | +0.30(+0.94%) |
May 29, 2008 | 31.82 | 32.40 | 31.61 | 32.18 | 2,237,736 | +0.33(+1.04%) |
May 28, 2008 | 32.18 | 32.18 | 31.77 | 31.85 | 2,825,892 | -0.24(-0.74%) |
May 27, 2008 | 31.77 | 32.18 | 31.76 | 32.08 | 3,222,516 | +0.39(+1.23%) |
May 26, 2008 | 31.76 | 31.80 | 31.45 | 31.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 31.76 | 31.80 | 31.45 | 31.70 | 3,567,954 | -0.13(-0.39%) |
May 22, 2008 | 32.01 | 32.05 | 31.74 | 31.82 | 2,572,008 | -0.09(-0.28%) |
May 21, 2008 | 32.13 | 32.13 | 31.80 | 31.91 | 3,791,610 | -0.16(-0.51%) |
May 20, 2008 | 32.07 | 32.25 | 31.85 | 32.07 | 2,624,189 | -0.08(-0.23%) |
May 19, 2008 | 32.29 | 32.29 | 31.66 | 32.15 | 3,116,257 | -0.13(-0.41%) |
May 16, 2008 | 32.29 | 32.35 | 31.86 | 32.28 | 4,123,201 | -0.03(-0.08%) |
May 15, 2008 | 32.24 | 32.35 | 31.99 | 32.30 | 1,916,311 | +0.01(+0.02%) |
May 14, 2008 | 32.35 | 32.55 | 32.23 | 32.30 | 1,977,207 | +0.04(+0.14%) |
May 13, 2008 | 32.21 | 32.50 | 32.12 | 32.25 | 1,864,099 | +0.06(+0.19%) |
May 12, 2008 | 31.91 | 32.23 | 31.81 | 32.19 | 2,030,202 | +0.30(+0.94%) |
May 09, 2008 | 32.13 | 32.13 | 31.64 | 31.89 | 2,274,724 | -0.33(-1.01%) |
May 08, 2008 | 32.27 | 32.41 | 31.79 | 32.22 | 3,358,891 | -0.03(-0.08%) |
May 07, 2008 | 32.59 | 32.59 | 32.21 | 32.24 | 1,571,298 | -0.29(-0.89%) |
May 06, 2008 | 32.62 | 32.62 | 32.29 | 32.53 | 1,909,223 | -0.18(-0.54%) |
May 05, 2008 | 32.65 | 32.91 | 32.65 | 32.71 | 1,762,363 | -0.14(-0.44%) |
May 02, 2008 | 32.99 | 33.14 | 32.68 | 32.85 | 3,210,168 | -0.02(-0.06%) |