Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.68 | 40.29 | 39.63 | 40.01 | 9,336,817 | +0.09(+0.22%) |
Jul 30, 2008 | 40.60 | 41.14 | 39.46 | 39.92 | 9,749,811 | -0.43(-1.05%) |
Jul 29, 2008 | 40.35 | 40.45 | 39.14 | 40.35 | 9,338,336 | +1.28(+3.28%) |
Jul 28, 2008 | 39.64 | 39.80 | 39.07 | 39.07 | 7,271,767 | -0.61(-1.53%) |
Jul 25, 2008 | 39.86 | 40.21 | 39.41 | 39.68 | 6,766,058 | +0.03(+0.06%) |
Jul 24, 2008 | 40.30 | 40.38 | 39.61 | 39.65 | 11,081,880 | -0.56(-1.40%) |
Jul 23, 2008 | 39.92 | 40.32 | 39.02 | 40.22 | 11,307,518 | +0.82(+2.08%) |
Jul 22, 2008 | 37.44 | 39.46 | 37.44 | 39.40 | 11,215,040 | +1.68(+4.46%) |
Jul 21, 2008 | 39.02 | 39.02 | 37.46 | 37.72 | 8,280,276 | -0.86(-2.22%) |
Jul 18, 2008 | 37.88 | 38.71 | 37.43 | 38.57 | 15,124,130 | +0.66(+1.74%) |
Jul 17, 2008 | 37.74 | 38.09 | 37.06 | 37.91 | 11,567,396 | +0.40(+1.07%) |
Jul 16, 2008 | 35.91 | 37.56 | 35.78 | 37.51 | 9,629,798 | +1.71(+4.78%) |
Jul 15, 2008 | 36.19 | 36.57 | 35.59 | 35.80 | 9,784,074 | -0.48(-1.31%) |
Jul 14, 2008 | 37.16 | 37.28 | 36.16 | 36.28 | 8,176,947 | -0.51(-1.38%) |
Jul 11, 2008 | 37.11 | 37.38 | 36.25 | 36.79 | 11,050,913 | -0.83(-2.21%) |
Jul 10, 2008 | 37.69 | 38.00 | 37.19 | 37.62 | 8,037,193 | +0.01(+0.02%) |
Jul 09, 2008 | 38.28 | 38.69 | 37.57 | 37.61 | 9,785,244 | -0.70(-1.84%) |
Jul 08, 2008 | 37.39 | 38.35 | 37.28 | 38.31 | 16,193,407 | +1.59(+4.32%) |
Jul 07, 2008 | 37.95 | 38.38 | 36.55 | 36.73 | 13,477,363 | -1.00(-2.64%) |
Jul 04, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 38.07 | 36.96 | 37.72 | 8,173,490 | +0.59(+1.59%) |
Jul 02, 2008 | 38.54 | 38.67 | 37.13 | 37.13 | 13,935,257 | -1.24(-3.24%) |
Jul 01, 2008 | 38.33 | 38.69 | 37.74 | 38.38 | 14,870,223 | -0.62(-1.58%) |
Jun 30, 2008 | 38.27 | 39.41 | 38.02 | 38.99 | 14,314,924 | +0.70(+1.84%) |
Jun 27, 2008 | 37.95 | 38.34 | 37.62 | 38.29 | 14,924,222 | +0.30(+0.80%) |
Jun 26, 2008 | 38.79 | 38.96 | 37.95 | 37.98 | 16,697,074 | -0.96(-2.48%) |
Jun 25, 2008 | 39.60 | 39.68 | 38.81 | 38.95 | 15,539,949 | -0.55(-1.38%) |
Jun 24, 2008 | 40.39 | 41.05 | 39.44 | 39.49 | 23,058,646 | -2.54(-6.04%) |
Jun 23, 2008 | 42.42 | 42.44 | 41.97 | 42.03 | 6,815,669 | -0.07(-0.17%) |
Jun 20, 2008 | 41.77 | 42.55 | 41.77 | 42.10 | 13,353,277 | -0.30(-0.70%) |
Jun 19, 2008 | 41.63 | 42.55 | 41.41 | 42.40 | 9,051,034 | +0.66(+1.58%) |
Jun 18, 2008 | 41.55 | 42.15 | 41.24 | 41.74 | 12,921,259 | -0.98(-2.29%) |
Jun 17, 2008 | 43.32 | 43.34 | 42.65 | 42.72 | 5,571,983 | -0.47(-1.09%) |
Jun 16, 2008 | 43.13 | 43.42 | 43.06 | 43.19 | 5,410,100 | -0.15(-0.34%) |
Jun 13, 2008 | 43.63 | 43.86 | 42.82 | 43.33 | 9,822,935 | +0.01(+0.03%) |
Jun 12, 2008 | 43.45 | 44.13 | 42.93 | 43.32 | 6,330,364 | +0.15(+0.34%) |
Jun 11, 2008 | 43.88 | 44.02 | 43.09 | 43.17 | 8,078,067 | -1.22(-2.76%) |
Jun 10, 2008 | 44.02 | 44.54 | 43.48 | 44.40 | 8,705,810 | +0.33(+0.75%) |
Jun 09, 2008 | 43.90 | 44.20 | 43.62 | 44.07 | 5,246,573 | +0.56(+1.28%) |
Jun 06, 2008 | 44.71 | 44.71 | 43.48 | 43.51 | 9,373,819 | -1.56(-3.46%) |
Jun 05, 2008 | 44.86 | 45.18 | 44.68 | 45.07 | 4,773,603 | +0.20(+0.44%) |
Jun 04, 2008 | 44.72 | 45.13 | 44.57 | 44.87 | 5,517,075 | -0.06(-0.13%) |
Jun 03, 2008 | 45.10 | 45.51 | 44.66 | 44.93 | 6,801,285 | -0.10(-0.23%) |
Jun 02, 2008 | 45.05 | 45.28 | 44.73 | 45.03 | 6,739,471 | -0.02(-0.04%) |
May 30, 2008 | 45.46 | 45.49 | 44.95 | 45.05 | 7,148,301 | -0.37(-0.81%) |
May 29, 2008 | 44.97 | 45.61 | 44.64 | 45.42 | 10,714,094 | +0.67(+1.50%) |
May 28, 2008 | 44.57 | 45.03 | 44.09 | 44.75 | 14,818,745 | +1.36(+3.13%) |
May 27, 2008 | 42.45 | 43.50 | 42.45 | 43.39 | 9,962,679 | +0.88(+2.06%) |
May 26, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.87 | 44.07 | 42.37 | 42.51 | 18,273,478 | -1.48(-3.36%) |
May 22, 2008 | 44.16 | 44.26 | 43.83 | 43.99 | 6,618,117 | -0.02(-0.04%) |
May 21, 2008 | 44.70 | 44.92 | 43.86 | 44.01 | 10,751,108 | -0.52(-1.17%) |
May 20, 2008 | 44.72 | 44.97 | 44.39 | 44.53 | 5,258,994 | -0.46(-1.02%) |
May 19, 2008 | 45.00 | 45.58 | 44.78 | 44.99 | 5,574,206 | +0.10(+0.21%) |
May 16, 2008 | 45.25 | 45.25 | 44.44 | 44.89 | 6,666,565 | -0.37(-0.83%) |
May 15, 2008 | 45.35 | 45.35 | 44.57 | 45.27 | 7,100,869 | -0.15(-0.34%) |
May 14, 2008 | 45.03 | 45.70 | 44.91 | 45.42 | 5,601,707 | +0.51(+1.13%) |
May 13, 2008 | 44.81 | 45.12 | 44.59 | 44.91 | 6,111,153 | +0.24(+0.54%) |
May 12, 2008 | 44.28 | 44.83 | 44.15 | 44.67 | 6,425,068 | +0.08(+0.18%) |
May 09, 2008 | 44.73 | 44.91 | 44.44 | 44.59 | 6,591,634 | -0.49(-1.10%) |
May 08, 2008 | 45.67 | 45.86 | 44.82 | 45.08 | 7,303,618 | -0.32(-0.71%) |
May 07, 2008 | 46.62 | 46.62 | 45.32 | 45.41 | 7,743,790 | -1.11(-2.39%) |
May 06, 2008 | 45.83 | 46.56 | 45.72 | 46.52 | 5,228,236 | +0.37(+0.81%) |
May 05, 2008 | 46.08 | 46.23 | 45.78 | 46.14 | 5,378,945 | -0.34(-0.74%) |
May 02, 2008 | 47.03 | 47.03 | 46.02 | 46.48 | 6,402,026 | -0.19(-0.41%) |