Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.72 | 31.45 | 30.51 | 30.62 | 9,478,331 | -0.45(-1.44%) |
Jul 30, 2008 | 31.14 | 31.92 | 30.60 | 31.07 | 15,527,109 | +0.14(+0.46%) |
Jul 29, 2008 | 29.84 | 30.99 | 29.79 | 30.93 | 10,882,938 | +1.16(+3.91%) |
Jul 28, 2008 | 30.47 | 30.76 | 29.73 | 29.76 | 10,605,135 | -0.41(-1.37%) |
Jul 25, 2008 | 30.49 | 31.36 | 30.13 | 30.18 | 10,649,158 | -0.21(-0.69%) |
Jul 24, 2008 | 31.24 | 31.58 | 30.34 | 30.39 | 14,988,186 | -0.91(-2.90%) |
Jul 23, 2008 | 30.16 | 31.68 | 29.86 | 31.29 | 21,914,840 | +0.18(+0.57%) |
Jul 22, 2008 | 30.64 | 31.22 | 30.05 | 31.12 | 21,515,328 | +0.20(+0.66%) |
Jul 21, 2008 | 31.82 | 32.02 | 30.85 | 30.91 | 11,800,313 | -0.82(-2.58%) |
Jul 18, 2008 | 32.43 | 32.43 | 31.44 | 31.73 | 14,021,949 | -0.47(-1.47%) |
Jul 17, 2008 | 31.37 | 32.36 | 30.58 | 32.21 | 20,780,268 | +0.94(+3.01%) |
Jul 16, 2008 | 29.55 | 31.30 | 29.45 | 31.27 | 21,007,078 | +1.69(+5.72%) |
Jul 15, 2008 | 29.35 | 30.17 | 28.65 | 29.57 | 20,021,284 | -0.16(-0.55%) |
Jul 14, 2008 | 30.60 | 30.64 | 29.47 | 29.74 | 16,384,098 | -0.56(-1.83%) |
Jul 11, 2008 | 30.10 | 30.64 | 29.18 | 30.29 | 21,576,898 | -0.10(-0.33%) |
Jul 10, 2008 | 32.11 | 32.11 | 30.15 | 30.39 | 23,277,680 | -1.65(-5.14%) |
Jul 09, 2008 | 32.93 | 33.34 | 31.92 | 32.04 | 13,488,027 | -0.91(-2.77%) |
Jul 08, 2008 | 31.94 | 32.97 | 31.94 | 32.95 | 16,114,160 | +1.02(+3.18%) |
Jul 07, 2008 | 32.18 | 32.67 | 31.40 | 31.94 | 15,820,148 | +0.18(+0.58%) |
Jul 04, 2008 | 31.94 | 32.27 | 31.29 | 31.75 | 7,610,252 | +0.00(+0.00%) |
Jul 03, 2008 | 31.94 | 32.27 | 31.29 | 31.75 | 7,610,252 | +0.14(+0.45%) |
Jul 02, 2008 | 32.36 | 32.63 | 31.54 | 31.61 | 17,375,300 | -0.57(-1.77%) |
Jul 01, 2008 | 31.11 | 32.23 | 30.82 | 32.18 | 19,459,870 | +0.70(+2.24%) |
Jun 30, 2008 | 32.40 | 32.86 | 31.37 | 31.48 | 18,199,052 | -0.93(-2.88%) |
Jun 27, 2008 | 32.23 | 32.63 | 31.86 | 32.41 | 17,871,756 | +0.16(+0.48%) |
Jun 26, 2008 | 33.38 | 33.49 | 32.22 | 32.26 | 19,087,196 | -1.52(-4.49%) |
Jun 25, 2008 | 33.20 | 34.20 | 33.16 | 33.77 | 18,409,238 | +0.48(+1.44%) |
Jun 24, 2008 | 32.82 | 33.73 | 32.32 | 33.29 | 20,977,996 | +0.29(+0.88%) |
Jun 23, 2008 | 33.97 | 34.08 | 32.76 | 33.00 | 23,058,906 | -0.84(-2.48%) |
Jun 20, 2008 | 34.88 | 35.02 | 33.81 | 33.84 | 22,286,442 | -1.23(-3.51%) |
Jun 19, 2008 | 34.44 | 35.25 | 34.39 | 35.07 | 14,565,918 | +0.64(+1.87%) |
Jun 18, 2008 | 35.41 | 35.48 | 34.31 | 34.43 | 16,057,825 | -1.08(-3.05%) |
Jun 17, 2008 | 36.06 | 36.18 | 35.39 | 35.51 | 9,693,988 | -0.43(-1.21%) |
Jun 16, 2008 | 36.08 | 36.08 | 35.55 | 35.94 | 9,607,812 | -0.30(-0.84%) |
Jun 13, 2008 | 35.66 | 36.25 | 35.49 | 36.25 | 13,956,001 | +0.90(+2.55%) |
Jun 12, 2008 | 35.19 | 35.82 | 34.95 | 35.35 | 13,022,911 | +0.41(+1.16%) |
Jun 11, 2008 | 35.74 | 35.94 | 34.90 | 34.94 | 13,815,570 | -1.07(-2.97%) |
Jun 10, 2008 | 35.54 | 36.20 | 35.05 | 36.01 | 13,750,382 | +0.50(+1.41%) |
Jun 09, 2008 | 35.68 | 36.13 | 35.15 | 35.51 | 13,619,170 | -0.05(-0.13%) |
Jun 06, 2008 | 36.49 | 36.72 | 35.48 | 35.56 | 18,985,402 | -1.43(-3.86%) |
Jun 05, 2008 | 36.63 | 37.24 | 36.26 | 36.99 | 16,887,674 | +0.29(+0.79%) |
Jun 04, 2008 | 37.18 | 37.18 | 36.53 | 36.70 | 17,500,226 | -0.54(-1.45%) |
Jun 03, 2008 | 35.71 | 37.28 | 35.61 | 37.24 | 34,405,524 | +1.48(+4.13%) |
Jun 02, 2008 | 36.25 | 36.32 | 35.29 | 35.76 | 9,711,545 | -0.37(-1.01%) |
May 30, 2008 | 36.46 | 36.56 | 36.06 | 36.13 | 9,456,852 | -0.26(-0.73%) |
May 29, 2008 | 35.43 | 36.59 | 35.31 | 36.39 | 13,467,038 | +0.97(+2.73%) |
May 28, 2008 | 35.28 | 35.71 | 35.09 | 35.42 | 17,277,914 | +0.12(+0.33%) |
May 27, 2008 | 35.19 | 36.11 | 34.98 | 35.31 | 13,783,968 | +0.07(+0.21%) |
May 26, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.85 | 35.85 | 34.96 | 35.23 | 10,861,668 | -0.66(-1.83%) |
May 22, 2008 | 35.78 | 36.22 | 35.40 | 35.89 | 11,500,050 | +0.09(+0.26%) |
May 21, 2008 | 36.72 | 36.89 | 35.71 | 35.80 | 12,538,305 | -0.96(-2.62%) |
May 20, 2008 | 36.96 | 37.65 | 36.62 | 36.76 | 20,233,680 | -0.43(-1.15%) |
May 19, 2008 | 36.72 | 37.73 | 36.68 | 37.18 | 14,051,612 | +0.03(+0.07%) |
May 16, 2008 | 37.22 | 37.28 | 36.85 | 37.16 | 15,219,323 | -0.15(-0.40%) |
May 15, 2008 | 36.41 | 37.33 | 36.05 | 37.31 | 12,846,690 | +0.85(+2.32%) |
May 14, 2008 | 36.36 | 36.74 | 36.05 | 36.46 | 9,568,691 | +0.41(+1.13%) |
May 13, 2008 | 36.20 | 36.41 | 35.76 | 36.05 | 7,719,106 | -0.16(-0.43%) |
May 12, 2008 | 35.46 | 36.29 | 35.46 | 36.21 | 11,192,868 | +0.84(+2.37%) |
May 09, 2008 | 35.38 | 35.78 | 35.08 | 35.37 | 9,737,350 | -0.07(-0.19%) |
May 08, 2008 | 36.25 | 36.32 | 34.77 | 35.44 | 22,590,712 | -0.74(-2.06%) |
May 07, 2008 | 35.99 | 36.76 | 35.93 | 36.18 | 15,777,962 | +0.00(+0.00%) |
May 06, 2008 | 36.05 | 36.32 | 35.73 | 36.18 | 12,341,037 | +0.17(+0.47%) |
May 05, 2008 | 36.39 | 36.64 | 35.95 | 36.01 | 14,395,186 | -0.49(-1.34%) |
May 02, 2008 | 37.01 | 37.24 | 36.50 | 36.50 | 13,095,023 | -0.22(-0.61%) |