Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.79 | 40.10 | 39.40 | 39.40 | 2,322,363 | -0.63(-1.58%) |
Jul 30, 2008 | 40.05 | 40.39 | 39.68 | 40.03 | 3,773,463 | -0.23(-0.57%) |
Jul 29, 2008 | 40.26 | 40.32 | 39.12 | 40.26 | 2,794,914 | +0.81(+2.06%) |
Jul 28, 2008 | 40.14 | 40.38 | 39.39 | 39.45 | 2,099,983 | -0.92(-2.28%) |
Jul 25, 2008 | 40.25 | 40.60 | 40.13 | 40.37 | 2,337,504 | -0.01(-0.02%) |
Jul 24, 2008 | 40.99 | 41.14 | 40.21 | 40.38 | 5,878,090 | -0.13(-0.31%) |
Jul 23, 2008 | 39.81 | 40.60 | 39.77 | 40.51 | 5,372,659 | +1.16(+2.95%) |
Jul 22, 2008 | 38.84 | 39.42 | 38.54 | 39.35 | 2,496,993 | +0.51(+1.32%) |
Jul 21, 2008 | 39.08 | 39.31 | 38.72 | 38.83 | 2,194,579 | +0.76(+2.01%) |
Jul 18, 2008 | 38.22 | 38.35 | 37.90 | 38.07 | 2,724,249 | -0.29(-0.76%) |
Jul 17, 2008 | 38.50 | 38.83 | 38.15 | 38.36 | 3,793,818 | -0.35(-0.92%) |
Jul 16, 2008 | 37.51 | 38.82 | 37.38 | 38.72 | 4,064,192 | +1.04(+2.76%) |
Jul 15, 2008 | 37.87 | 38.19 | 36.94 | 37.68 | 4,533,963 | -1.14(-2.94%) |
Jul 14, 2008 | 39.36 | 39.36 | 38.50 | 38.82 | 1,636,028 | -0.26(-0.67%) |
Jul 11, 2008 | 38.78 | 39.42 | 38.42 | 39.08 | 3,404,143 | +0.22(+0.57%) |
Jul 10, 2008 | 38.50 | 38.98 | 38.24 | 38.86 | 3,364,029 | +0.94(+2.47%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.92 | 37.92 | 4,327,722 | -0.69(-1.80%) |
Jul 08, 2008 | 37.84 | 38.65 | 37.68 | 38.61 | 5,288,458 | +0.25(+0.66%) |
Jul 07, 2008 | 38.54 | 38.87 | 37.76 | 38.36 | 4,735,580 | -0.58(-1.48%) |
Jul 04, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.00(+0.00%) |
Jul 03, 2008 | 39.03 | 39.28 | 38.38 | 38.94 | 4,537,968 | +0.17(+0.45%) |
Jul 02, 2008 | 39.83 | 39.94 | 38.72 | 38.76 | 3,761,596 | -1.11(-2.79%) |
Jul 01, 2008 | 39.81 | 39.94 | 39.12 | 39.88 | 4,094,853 | -0.36(-0.90%) |
Jun 30, 2008 | 40.25 | 40.59 | 40.21 | 40.24 | 1,721,022 | -0.30(-0.74%) |
Jun 27, 2008 | 40.55 | 40.83 | 40.11 | 40.54 | 3,070,428 | -0.34(-0.83%) |
Jun 26, 2008 | 41.19 | 41.75 | 40.78 | 40.88 | 5,706,640 | -1.07(-2.56%) |
Jun 25, 2008 | 42.00 | 42.57 | 41.79 | 41.95 | 3,134,345 | +0.13(+0.32%) |
Jun 24, 2008 | 42.06 | 42.51 | 41.74 | 41.81 | 1,884,900 | -0.15(-0.36%) |
Jun 23, 2008 | 42.19 | 42.29 | 41.77 | 41.96 | 1,846,347 | -0.39(-0.93%) |
Jun 20, 2008 | 43.02 | 43.05 | 42.19 | 42.36 | 4,656,422 | -1.59(-3.62%) |
Jun 19, 2008 | 43.55 | 44.01 | 43.32 | 43.95 | 1,848,708 | +0.11(+0.25%) |
Jun 18, 2008 | 43.92 | 44.23 | 43.33 | 43.84 | 5,648,955 | -0.02(-0.04%) |
Jun 17, 2008 | 44.01 | 44.46 | 43.73 | 43.86 | 2,992,214 | +0.35(+0.80%) |
Jun 16, 2008 | 43.51 | 43.77 | 43.12 | 43.51 | 1,526,493 | +0.05(+0.11%) |
Jun 13, 2008 | 43.12 | 43.70 | 42.91 | 43.46 | 2,116,796 | +0.19(+0.44%) |
Jun 12, 2008 | 43.16 | 43.83 | 42.99 | 43.27 | 6,723,315 | -0.30(-0.69%) |
Jun 11, 2008 | 43.99 | 44.18 | 43.41 | 43.57 | 2,371,464 | -0.40(-0.91%) |
Jun 10, 2008 | 43.78 | 44.26 | 43.64 | 43.97 | 4,885,307 | -0.86(-1.92%) |
Jun 09, 2008 | 45.09 | 45.13 | 44.15 | 44.83 | 2,777,242 | -0.13(-0.28%) |
Jun 06, 2008 | 46.25 | 46.28 | 44.80 | 44.96 | 4,827,936 | -1.74(-3.73%) |
Jun 05, 2008 | 46.16 | 46.97 | 46.00 | 46.70 | 2,222,489 | +0.67(+1.46%) |
Jun 04, 2008 | 46.43 | 46.43 | 45.85 | 46.03 | 3,284,003 | +0.14(+0.31%) |
Jun 03, 2008 | 46.28 | 46.57 | 45.69 | 45.89 | 4,542,341 | -0.46(-0.99%) |
Jun 02, 2008 | 46.58 | 46.63 | 45.73 | 46.35 | 1,624,024 | -0.49(-1.04%) |
May 30, 2008 | 46.77 | 47.07 | 46.67 | 46.84 | 2,123,765 | +0.59(+1.28%) |
May 29, 2008 | 46.25 | 46.63 | 45.91 | 46.25 | 3,436,046 | +0.81(+1.79%) |
May 28, 2008 | 45.40 | 45.59 | 44.83 | 45.43 | 2,008,075 | -0.12(-0.26%) |
May 27, 2008 | 45.15 | 45.58 | 44.94 | 45.55 | 1,866,397 | +0.78(+1.74%) |
May 26, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 2,484,949 | -0.88(-1.93%) |
May 22, 2008 | 45.33 | 45.77 | 45.29 | 45.65 | 2,839,977 | +0.31(+0.68%) |
May 21, 2008 | 46.02 | 46.20 | 45.11 | 45.35 | 4,043,152 | -0.61(-1.34%) |
May 20, 2008 | 46.55 | 46.60 | 45.84 | 45.96 | 5,497,658 | -1.40(-2.95%) |
May 19, 2008 | 47.61 | 47.85 | 47.18 | 47.36 | 3,580,074 | -0.48(-1.01%) |
May 16, 2008 | 47.77 | 47.93 | 47.40 | 47.84 | 5,550,553 | +0.42(+0.89%) |
May 15, 2008 | 46.92 | 47.46 | 46.67 | 47.42 | 4,495,713 | +1.44(+3.14%) |
May 14, 2008 | 45.80 | 46.32 | 45.75 | 45.98 | 2,217,710 | +0.25(+0.55%) |
May 13, 2008 | 45.94 | 45.99 | 45.35 | 45.73 | 1,977,515 | -0.14(-0.31%) |
May 12, 2008 | 45.25 | 45.87 | 45.14 | 45.87 | 2,181,669 | +0.73(+1.62%) |
May 09, 2008 | 45.26 | 45.44 | 45.02 | 45.13 | 1,968,897 | -1.14(-2.47%) |
May 08, 2008 | 46.11 | 46.54 | 45.97 | 46.28 | 2,423,626 | -0.06(-0.14%) |
May 07, 2008 | 47.13 | 47.44 | 46.24 | 46.34 | 3,983,766 | -1.89(-3.92%) |
May 06, 2008 | 47.56 | 48.24 | 47.30 | 48.23 | 2,922,018 | +0.09(+0.20%) |
May 05, 2008 | 48.26 | 48.34 | 47.93 | 48.14 | 3,507,912 | -0.23(-0.47%) |
May 02, 2008 | 48.41 | 48.48 | 47.86 | 48.37 | 2,375,324 | +0.29(+0.61%) |