Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 39.37 | 39.57 | 39.10 | 39.15 | 1,415,028 | -0.38(-0.97%) |
Jul 30, 2008 | 39.37 | 39.54 | 39.13 | 39.53 | 483,351 | +0.23(+0.58%) |
Jul 29, 2008 | 39.30 | 39.34 | 38.75 | 39.30 | 1,080,494 | +0.35(+0.90%) |
Jul 28, 2008 | 39.49 | 39.55 | 38.87 | 38.95 | 2,717,676 | -0.56(-1.41%) |
Jul 25, 2008 | 39.41 | 39.69 | 39.25 | 39.51 | 254,472 | +0.25(+0.65%) |
Jul 24, 2008 | 40.14 | 40.15 | 39.18 | 39.25 | 937,715 | -0.84(-2.10%) |
Jul 23, 2008 | 40.12 | 40.33 | 40.01 | 40.10 | 1,783,776 | +0.07(+0.17%) |
Jul 22, 2008 | 39.49 | 40.05 | 39.30 | 40.03 | 697,523 | +0.01(+0.03%) |
Jul 21, 2008 | 40.14 | 40.27 | 39.87 | 40.01 | 497,313 | +0.26(+0.66%) |
Jul 18, 2008 | 39.45 | 39.82 | 39.33 | 39.75 | 976,407 | +0.32(+0.81%) |
Jul 17, 2008 | 39.21 | 39.47 | 38.97 | 39.43 | 1,031,107 | +0.99(+2.58%) |
Jul 16, 2008 | 37.54 | 38.45 | 37.51 | 38.44 | 755,860 | +0.67(+1.78%) |
Jul 15, 2008 | 37.80 | 38.17 | 37.45 | 37.77 | 2,501,079 | -0.55(-1.43%) |
Jul 14, 2008 | 38.85 | 38.94 | 38.29 | 38.32 | 2,329,462 | -0.15(-0.39%) |
Jul 11, 2008 | 38.52 | 38.83 | 38.20 | 38.47 | 917,387 | -0.82(-2.08%) |
Jul 10, 2008 | 39.10 | 39.33 | 38.92 | 39.29 | 3,306,377 | +0.27(+0.68%) |
Jul 09, 2008 | 39.77 | 39.84 | 39.00 | 39.02 | 2,456,514 | -0.40(-1.01%) |
Jul 08, 2008 | 39.00 | 39.47 | 38.73 | 39.42 | 792,806 | +0.29(+0.75%) |
Jul 07, 2008 | 39.31 | 39.60 | 38.93 | 39.12 | 1,183,239 | -0.45(-1.15%) |
Jul 04, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.00(+0.00%) |
Jul 03, 2008 | 39.84 | 39.85 | 39.39 | 39.58 | 893,438 | +0.27(+0.69%) |
Jul 02, 2008 | 40.12 | 40.19 | 39.26 | 39.31 | 888,576 | -0.40(-1.01%) |
Jul 01, 2008 | 39.47 | 39.78 | 39.08 | 39.71 | 2,048,700 | -0.41(-1.03%) |
Jun 30, 2008 | 40.25 | 40.47 | 40.12 | 40.12 | 1,543,284 | -0.08(-0.19%) |
Jun 27, 2008 | 40.35 | 40.49 | 39.96 | 40.20 | 1,263,934 | +0.07(+0.16%) |
Jun 26, 2008 | 40.83 | 40.83 | 40.10 | 40.14 | 919,646 | -1.09(-2.63%) |
Jun 25, 2008 | 41.04 | 41.56 | 40.97 | 41.22 | 1,876,826 | -0.77(-1.84%) |
Jun 24, 2008 | 41.81 | 42.27 | 41.69 | 42.00 | 1,688,357 | -0.18(-0.44%) |
Jun 23, 2008 | 42.28 | 42.42 | 42.09 | 42.18 | 1,712,237 | -0.21(-0.49%) |
Jun 20, 2008 | 42.73 | 42.73 | 42.27 | 42.39 | 496,773 | -0.90(-2.09%) |
Jun 19, 2008 | 43.13 | 43.33 | 42.99 | 43.29 | 1,137,948 | -0.08(-0.18%) |
Jun 18, 2008 | 43.36 | 43.51 | 43.16 | 43.37 | 933,070 | -0.43(-0.99%) |
Jun 17, 2008 | 44.21 | 44.32 | 43.80 | 43.80 | 2,882,198 | +0.02(+0.04%) |
Jun 16, 2008 | 43.48 | 43.90 | 43.31 | 43.79 | 2,141,596 | +0.19(+0.44%) |
Jun 13, 2008 | 43.17 | 43.68 | 43.15 | 43.60 | 3,033,067 | +0.23(+0.53%) |
Jun 12, 2008 | 43.42 | 43.63 | 43.16 | 43.37 | 1,045,499 | -0.04(-0.09%) |
Jun 11, 2008 | 44.02 | 44.04 | 43.41 | 43.41 | 1,757,896 | -0.79(-1.80%) |
Jun 10, 2008 | 44.20 | 44.44 | 44.05 | 44.20 | 2,972,551 | -0.58(-1.30%) |
Jun 09, 2008 | 45.28 | 45.30 | 44.64 | 44.78 | 1,588,024 | -0.18(-0.40%) |
Jun 06, 2008 | 45.65 | 45.75 | 44.96 | 44.96 | 2,979,705 | -1.31(-2.84%) |
Jun 05, 2008 | 45.70 | 46.28 | 45.57 | 46.28 | 2,350,963 | +0.83(+1.83%) |
Jun 04, 2008 | 45.39 | 45.77 | 45.32 | 45.45 | 1,941,685 | -0.36(-0.79%) |
Jun 03, 2008 | 46.11 | 46.16 | 45.64 | 45.81 | 1,590,796 | -0.24(-0.52%) |
Jun 02, 2008 | 46.14 | 46.24 | 45.84 | 46.04 | 1,544,861 | -0.83(-1.77%) |
May 30, 2008 | 46.77 | 47.01 | 46.70 | 46.88 | 1,091,578 | +0.36(+0.77%) |
May 29, 2008 | 46.33 | 46.73 | 46.22 | 46.52 | 1,249,107 | -0.36(-0.78%) |
May 28, 2008 | 46.79 | 46.89 | 46.45 | 46.88 | 411,394 | +0.28(+0.61%) |
May 27, 2008 | 46.44 | 46.64 | 46.31 | 46.60 | 1,232,056 | -0.21(-0.45%) |
May 26, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.21 | 47.25 | 46.65 | 46.81 | 2,406,894 | -0.57(-1.21%) |
May 22, 2008 | 47.14 | 47.47 | 47.14 | 47.39 | 1,098,563 | +0.40(+0.85%) |
May 21, 2008 | 47.46 | 47.57 | 46.94 | 46.99 | 495,354 | -0.44(-0.93%) |
May 20, 2008 | 47.53 | 47.58 | 47.22 | 47.43 | 1,553,067 | -0.19(-0.40%) |
May 19, 2008 | 47.77 | 47.95 | 47.53 | 47.63 | 680,555 | -0.29(-0.62%) |
May 16, 2008 | 47.50 | 47.92 | 47.41 | 47.92 | 331,505 | +0.66(+1.39%) |
May 15, 2008 | 46.88 | 47.38 | 46.84 | 47.26 | 366,057 | +0.51(+1.09%) |
May 14, 2008 | 46.81 | 47.05 | 46.75 | 46.76 | 1,541,747 | +0.09(+0.19%) |
May 13, 2008 | 46.59 | 46.78 | 46.49 | 46.67 | 426,626 | -0.24(-0.51%) |
May 12, 2008 | 46.46 | 46.95 | 46.38 | 46.90 | 588,699 | +0.54(+1.17%) |
May 09, 2008 | 46.11 | 46.41 | 46.11 | 46.36 | 148,907 | -0.09(-0.20%) |
May 08, 2008 | 46.43 | 46.68 | 46.41 | 46.45 | 584,592 | +0.28(+0.61%) |
May 07, 2008 | 46.85 | 46.86 | 46.16 | 46.17 | 1,282,089 | -0.97(-2.05%) |
May 06, 2008 | 46.63 | 47.14 | 46.56 | 47.14 | 510,845 | +0.36(+0.77%) |
May 05, 2008 | 46.73 | 46.96 | 46.70 | 46.78 | 2,330,187 | +0.07(+0.16%) |
May 02, 2008 | 46.85 | 46.95 | 46.55 | 46.70 | 403,801 | -0.11(-0.24%) |