Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.21 | 41.97 | 38.13 | 40.32 | 14,895,593 | +1.34(+3.43%) |
Jul 30, 2008 | 39.00 | 40.29 | 37.02 | 38.98 | 13,532,263 | +0.19(+0.50%) |
Jul 29, 2008 | 38.79 | 38.79 | 35.92 | 38.79 | 8,274,899 | +2.67(+7.40%) |
Jul 28, 2008 | 37.24 | 38.28 | 35.91 | 36.12 | 5,887,596 | -1.52(-4.04%) |
Jul 25, 2008 | 38.41 | 38.48 | 36.86 | 37.63 | 5,657,417 | -0.43(-1.12%) |
Jul 24, 2008 | 40.10 | 40.14 | 37.83 | 38.06 | 7,651,866 | -2.11(-5.25%) |
Jul 23, 2008 | 39.07 | 40.32 | 37.96 | 40.17 | 12,118,109 | +1.23(+3.15%) |
Jul 22, 2008 | 35.68 | 39.14 | 35.35 | 38.94 | 11,341,545 | +2.96(+8.22%) |
Jul 21, 2008 | 35.97 | 36.72 | 35.65 | 35.99 | 6,704,401 | -0.06(-0.18%) |
Jul 18, 2008 | 36.13 | 36.49 | 34.20 | 36.05 | 7,864,906 | -0.12(-0.32%) |
Jul 17, 2008 | 36.69 | 36.85 | 35.10 | 36.17 | 10,160,758 | +1.04(+2.96%) |
Jul 16, 2008 | 33.07 | 35.18 | 32.51 | 35.13 | 9,328,296 | +2.35(+7.17%) |
Jul 15, 2008 | 33.19 | 33.88 | 31.98 | 32.78 | 10,370,288 | -0.73(-2.18%) |
Jul 14, 2008 | 34.15 | 34.60 | 33.32 | 33.51 | 8,401,644 | -0.16(-0.47%) |
Jul 11, 2008 | 34.14 | 34.60 | 32.97 | 33.67 | 9,801,669 | -0.81(-2.34%) |
Jul 10, 2008 | 35.19 | 35.25 | 33.79 | 34.47 | 8,205,778 | -0.78(-2.22%) |
Jul 09, 2008 | 37.10 | 37.24 | 35.06 | 35.26 | 7,158,926 | -1.73(-4.68%) |
Jul 08, 2008 | 34.63 | 37.14 | 34.31 | 36.99 | 9,313,654 | +2.31(+6.68%) |
Jul 07, 2008 | 35.72 | 36.43 | 34.44 | 34.67 | 6,829,759 | -0.96(-2.71%) |
Jul 04, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 36.75 | 35.59 | 35.64 | 3,784,405 | -0.41(-1.14%) |
Jul 02, 2008 | 36.16 | 37.03 | 35.81 | 36.04 | 11,057,454 | -0.12(-0.32%) |
Jul 01, 2008 | 34.52 | 36.21 | 34.37 | 36.16 | 11,524,919 | +1.24(+3.55%) |
Jun 30, 2008 | 37.26 | 37.37 | 34.55 | 34.92 | 16,157,632 | -2.35(-6.30%) |
Jun 27, 2008 | 38.04 | 38.43 | 37.19 | 37.27 | 8,320,238 | -0.75(-1.97%) |
Jun 26, 2008 | 39.32 | 39.75 | 37.90 | 38.02 | 9,464,242 | -1.83(-4.59%) |
Jun 25, 2008 | 39.28 | 40.60 | 39.25 | 39.85 | 6,071,835 | +0.64(+1.64%) |
Jun 24, 2008 | 38.45 | 39.63 | 38.38 | 39.21 | 5,262,000 | +0.61(+1.59%) |
Jun 23, 2008 | 39.72 | 39.96 | 38.55 | 38.59 | 6,256,266 | -1.00(-2.52%) |
Jun 20, 2008 | 40.86 | 40.90 | 39.52 | 39.59 | 8,242,465 | -1.42(-3.46%) |
Jun 19, 2008 | 40.34 | 41.14 | 39.83 | 41.01 | 6,045,474 | +0.63(+1.56%) |
Jun 18, 2008 | 40.34 | 40.86 | 39.49 | 40.38 | 8,990,754 | -0.18(-0.43%) |
Jun 17, 2008 | 41.40 | 42.17 | 40.56 | 40.56 | 6,534,238 | -0.69(-1.67%) |
Jun 16, 2008 | 41.14 | 41.75 | 40.90 | 41.25 | 4,698,186 | -0.29(-0.70%) |
Jun 13, 2008 | 40.77 | 41.55 | 40.62 | 41.54 | 5,200,021 | +1.01(+2.48%) |
Jun 12, 2008 | 39.96 | 41.24 | 39.96 | 40.53 | 6,702,858 | +0.71(+1.78%) |
Jun 11, 2008 | 41.41 | 41.69 | 39.72 | 39.83 | 7,128,892 | -1.74(-4.19%) |
Jun 10, 2008 | 41.59 | 41.95 | 40.92 | 41.57 | 5,389,439 | +0.33(+0.79%) |
Jun 09, 2008 | 41.98 | 42.48 | 41.03 | 41.24 | 4,980,550 | -0.63(-1.51%) |
Jun 06, 2008 | 43.14 | 43.49 | 41.77 | 41.87 | 6,227,430 | -1.94(-4.43%) |
Jun 05, 2008 | 43.62 | 44.10 | 43.26 | 43.81 | 4,422,146 | +0.27(+0.63%) |
Jun 04, 2008 | 43.32 | 43.96 | 43.18 | 43.54 | 4,943,250 | +0.15(+0.34%) |
Jun 03, 2008 | 42.95 | 43.58 | 42.76 | 43.39 | 4,234,993 | +0.51(+1.20%) |
Jun 02, 2008 | 43.67 | 43.78 | 42.68 | 42.88 | 4,169,745 | -0.79(-1.81%) |
May 30, 2008 | 44.88 | 44.88 | 43.39 | 43.67 | 4,547,398 | -0.68(-1.53%) |
May 29, 2008 | 43.52 | 44.55 | 43.22 | 44.35 | 4,125,802 | +0.96(+2.22%) |
May 28, 2008 | 44.00 | 44.07 | 43.19 | 43.38 | 5,028,283 | -0.41(-0.95%) |
May 27, 2008 | 43.26 | 44.12 | 43.26 | 43.80 | 5,443,829 | +0.42(+0.97%) |
May 26, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 43.65 | 43.67 | 43.26 | 43.38 | 4,571,733 | -0.40(-0.91%) |
May 22, 2008 | 42.91 | 43.98 | 42.71 | 43.77 | 4,910,070 | +0.61(+1.41%) |
May 21, 2008 | 44.28 | 44.38 | 43.02 | 43.16 | 5,693,122 | -0.95(-2.15%) |
May 20, 2008 | 44.42 | 44.71 | 44.01 | 44.11 | 5,895,828 | -0.54(-1.20%) |
May 19, 2008 | 43.99 | 44.85 | 43.80 | 44.65 | 6,103,167 | +0.63(+1.43%) |
May 16, 2008 | 44.86 | 44.88 | 43.83 | 44.02 | 4,061,887 | -0.68(-1.52%) |
May 15, 2008 | 43.77 | 44.71 | 43.66 | 44.70 | 4,463,237 | +0.87(+1.99%) |
May 14, 2008 | 43.46 | 44.36 | 43.38 | 43.83 | 5,769,938 | +0.65(+1.50%) |
May 13, 2008 | 44.18 | 44.18 | 42.94 | 43.18 | 5,779,865 | -0.80(-1.82%) |
May 12, 2008 | 42.41 | 44.08 | 42.41 | 43.98 | 5,052,498 | +1.61(+3.79%) |
May 09, 2008 | 42.24 | 43.12 | 42.09 | 42.37 | 4,245,999 | -0.12(-0.28%) |
May 08, 2008 | 43.37 | 43.66 | 42.39 | 42.49 | 6,006,521 | -0.80(-1.84%) |
May 07, 2008 | 44.50 | 45.06 | 43.18 | 43.28 | 5,261,456 | -1.41(-3.15%) |
May 06, 2008 | 44.66 | 45.02 | 43.86 | 44.69 | 5,037,159 | -0.25(-0.56%) |
May 05, 2008 | 44.99 | 45.61 | 44.51 | 44.94 | 4,112,103 | -0.46(-1.02%) |
May 02, 2008 | 45.88 | 46.29 | 45.11 | 45.40 | 6,456,280 | +0.23(+0.50%) |