Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.94 | 37.94 | 36.76 | 36.85 | 30,599,038 | -1.38(-3.61%) |
Jul 30, 2008 | 36.14 | 38.37 | 36.08 | 38.23 | 34,756,760 | +1.99(+5.49%) |
Jul 29, 2008 | 36.24 | 37.20 | 35.80 | 36.24 | 29,918,910 | -0.89(-2.41%) |
Jul 28, 2008 | 37.51 | 37.62 | 36.75 | 37.13 | 24,536,104 | +0.12(+0.33%) |
Jul 25, 2008 | 37.01 | 37.65 | 36.27 | 37.01 | 24,948,148 | +0.09(+0.23%) |
Jul 24, 2008 | 37.15 | 37.55 | 36.70 | 36.92 | 31,519,056 | -0.02(-0.05%) |
Jul 23, 2008 | 38.29 | 38.29 | 36.78 | 36.94 | 34,983,952 | -1.12(-2.94%) |
Jul 22, 2008 | 38.60 | 38.82 | 37.82 | 38.06 | 27,729,046 | -0.70(-1.81%) |
Jul 21, 2008 | 38.11 | 38.82 | 37.98 | 38.76 | 24,168,974 | +0.88(+2.32%) |
Jul 18, 2008 | 37.51 | 38.08 | 37.29 | 37.88 | 33,501,416 | +0.46(+1.23%) |
Jul 17, 2008 | 37.67 | 37.86 | 36.84 | 37.42 | 49,539,488 | -0.14(-0.36%) |
Jul 16, 2008 | 38.26 | 38.34 | 37.28 | 37.56 | 51,540,568 | -0.74(-1.92%) |
Jul 15, 2008 | 39.77 | 39.87 | 38.17 | 38.29 | 38,941,144 | -1.65(-4.13%) |
Jul 14, 2008 | 40.13 | 40.50 | 39.43 | 39.94 | 20,474,980 | +0.15(+0.39%) |
Jul 11, 2008 | 41.08 | 41.08 | 39.40 | 39.79 | 31,390,878 | -0.89(-2.19%) |
Jul 10, 2008 | 39.68 | 40.68 | 39.29 | 40.68 | 28,975,576 | +1.08(+2.74%) |
Jul 09, 2008 | 40.28 | 41.17 | 39.52 | 39.59 | 32,243,050 | -0.65(-1.63%) |
Jul 08, 2008 | 40.33 | 40.57 | 39.60 | 40.25 | 40,537,400 | -0.55(-1.34%) |
Jul 07, 2008 | 41.13 | 41.91 | 40.27 | 40.79 | 33,928,772 | -0.67(-1.61%) |
Jul 04, 2008 | 41.27 | 42.02 | 40.41 | 41.46 | 26,502,220 | +0.00(+0.00%) |
Jul 03, 2008 | 41.27 | 42.02 | 40.41 | 41.46 | 26,502,220 | +0.49(+1.20%) |
Jul 02, 2008 | 42.66 | 42.71 | 40.86 | 40.97 | 41,578,024 | -1.67(-3.91%) |
Jul 01, 2008 | 42.65 | 42.73 | 41.99 | 42.64 | 28,160,202 | +0.02(+0.05%) |
Jun 30, 2008 | 41.40 | 42.73 | 41.40 | 42.61 | 34,383,860 | +1.24(+3.00%) |
Jun 27, 2008 | 41.90 | 42.29 | 41.33 | 41.37 | 35,575,192 | -0.44(-1.06%) |
Jun 26, 2008 | 42.46 | 42.68 | 41.54 | 41.81 | 33,260,906 | -0.63(-1.49%) |
Jun 25, 2008 | 42.99 | 43.04 | 42.07 | 42.45 | 34,490,564 | -0.30(-0.70%) |
Jun 24, 2008 | 42.90 | 43.30 | 42.46 | 42.74 | 24,235,116 | -0.39(-0.90%) |
Jun 23, 2008 | 41.55 | 43.13 | 41.55 | 43.13 | 26,711,500 | +1.26(+3.00%) |
Jun 20, 2008 | 42.47 | 42.63 | 41.66 | 41.88 | 32,440,564 | -0.41(-0.96%) |
Jun 19, 2008 | 43.08 | 43.31 | 42.16 | 42.28 | 26,567,396 | -0.67(-1.56%) |
Jun 18, 2008 | 42.89 | 43.16 | 42.33 | 42.95 | 22,777,582 | -0.29(-0.67%) |
Jun 17, 2008 | 42.75 | 43.32 | 42.46 | 43.24 | 20,349,202 | +0.54(+1.27%) |
Jun 16, 2008 | 42.77 | 43.28 | 42.62 | 42.70 | 23,553,290 | +0.14(+0.34%) |
Jun 13, 2008 | 41.50 | 42.75 | 41.36 | 42.55 | 25,964,946 | +0.80(+1.91%) |
Jun 12, 2008 | 42.21 | 42.21 | 41.42 | 41.76 | 31,822,684 | -0.72(-1.69%) |
Jun 11, 2008 | 42.30 | 42.78 | 41.99 | 42.47 | 29,248,464 | +0.55(+1.30%) |
Jun 10, 2008 | 42.38 | 42.85 | 41.50 | 41.93 | 31,287,072 | -1.07(-2.49%) |
Jun 09, 2008 | 41.98 | 43.27 | 41.95 | 43.00 | 30,488,596 | +1.39(+3.33%) |
Jun 06, 2008 | 42.48 | 43.22 | 41.56 | 41.61 | 45,518,728 | -0.74(-1.76%) |
Jun 05, 2008 | 40.34 | 42.46 | 40.34 | 42.36 | 34,502,820 | +2.09(+5.19%) |
Jun 04, 2008 | 41.22 | 41.32 | 40.13 | 40.27 | 35,558,084 | -1.11(-2.68%) |
Jun 03, 2008 | 41.91 | 42.21 | 41.35 | 41.38 | 31,417,320 | -0.59(-1.40%) |
Jun 02, 2008 | 41.67 | 42.03 | 41.32 | 41.96 | 29,448,486 | -0.07(-0.16%) |
May 30, 2008 | 41.25 | 42.03 | 41.09 | 42.03 | 53,718,184 | +0.97(+2.35%) |
May 29, 2008 | 41.62 | 41.82 | 40.87 | 41.06 | 35,662,064 | -0.72(-1.73%) |
May 28, 2008 | 40.64 | 41.79 | 40.57 | 41.79 | 30,929,454 | +0.84(+2.06%) |
May 27, 2008 | 40.93 | 41.06 | 40.48 | 40.94 | 30,458,552 | -0.32(-0.78%) |
May 26, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.71 | 41.85 | 40.87 | 41.26 | 37,683,472 | -0.27(-0.65%) |
May 22, 2008 | 41.80 | 42.19 | 41.20 | 41.53 | 44,377,500 | -0.37(-0.89%) |
May 21, 2008 | 42.30 | 42.92 | 41.79 | 41.91 | 47,893,448 | -0.33(-0.77%) |
May 20, 2008 | 42.16 | 42.50 | 42.01 | 42.23 | 35,177,700 | +0.38(+0.92%) |
May 19, 2008 | 41.70 | 42.23 | 41.59 | 41.85 | 24,305,888 | +0.33(+0.78%) |
May 16, 2008 | 40.55 | 41.60 | 40.52 | 41.52 | 37,073,352 | +1.21(+2.99%) |
May 15, 2008 | 40.37 | 40.58 | 39.64 | 40.32 | 28,834,324 | +0.35(+0.87%) |
May 14, 2008 | 40.08 | 40.62 | 39.87 | 39.97 | 31,718,416 | -0.04(-0.09%) |
May 13, 2008 | 39.91 | 40.34 | 39.68 | 40.01 | 27,123,626 | +0.01(+0.03%) |
May 12, 2008 | 39.94 | 40.09 | 39.56 | 39.99 | 21,014,974 | -0.05(-0.14%) |
May 09, 2008 | 40.41 | 40.45 | 39.63 | 40.05 | 24,310,936 | -0.33(-0.83%) |
May 08, 2008 | 39.73 | 40.41 | 39.67 | 40.38 | 30,034,232 | +0.70(+1.75%) |
May 07, 2008 | 40.08 | 40.35 | 39.55 | 39.69 | 34,237,480 | -0.37(-0.94%) |
May 06, 2008 | 39.50 | 40.22 | 39.42 | 40.06 | 37,082,164 | +0.70(+1.79%) |
May 05, 2008 | 39.28 | 39.73 | 39.26 | 39.36 | 18,409,658 | +0.14(+0.35%) |
May 02, 2008 | 39.20 | 39.50 | 38.92 | 39.22 | 19,844,852 | +0.11(+0.28%) |