Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.76 | 37.93 | 36.56 | 37.46 | 7,403,868 | +0.30(+0.80%) |
Jul 30, 2008 | 37.24 | 37.43 | 36.15 | 37.16 | 12,521,142 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.78 | 34.91 | 35.74 | 9,322,829 | +0.53(+1.51%) |
Jul 28, 2008 | 35.59 | 35.95 | 35.08 | 35.20 | 5,684,794 | -0.45(-1.26%) |
Jul 25, 2008 | 36.24 | 36.25 | 35.53 | 35.65 | 2,682,469 | -0.58(-1.61%) |
Jul 24, 2008 | 36.17 | 36.80 | 35.82 | 36.24 | 3,854,961 | -0.44(-1.21%) |
Jul 23, 2008 | 35.83 | 36.93 | 35.62 | 36.68 | 17,267,436 | +1.15(+3.24%) |
Jul 22, 2008 | 35.13 | 35.55 | 34.15 | 35.53 | 14,504,234 | +0.25(+0.71%) |
Jul 21, 2008 | 35.30 | 36.69 | 35.06 | 35.28 | 9,419,728 | -0.61(-1.71%) |
Jul 18, 2008 | 36.68 | 36.93 | 35.68 | 35.89 | 2,708,659 | -0.31(-0.86%) |
Jul 17, 2008 | 35.70 | 37.33 | 35.41 | 36.20 | 100,754,840 | +1.46(+4.19%) |
Jul 16, 2008 | 33.91 | 35.06 | 33.19 | 34.75 | 28,025,640 | +1.28(+3.82%) |
Jul 15, 2008 | 36.58 | 36.58 | 33.47 | 33.47 | 37,685,688 | -2.90(-7.96%) |
Jul 14, 2008 | 36.92 | 37.18 | 36.23 | 36.36 | 10,545,304 | -0.06(-0.16%) |
Jul 11, 2008 | 37.18 | 37.21 | 36.08 | 36.42 | 19,010,608 | -2.63(-6.73%) |
Jul 10, 2008 | 39.66 | 40.09 | 38.79 | 39.05 | 6,477,659 | -0.44(-1.10%) |
Jul 09, 2008 | 39.70 | 40.63 | 39.30 | 39.49 | 7,783,903 | -1.62(-3.94%) |
Jul 08, 2008 | 40.88 | 41.48 | 39.87 | 41.11 | 5,789,762 | +1.21(+3.04%) |
Jul 07, 2008 | 40.60 | 41.05 | 39.63 | 39.89 | 5,398,810 | -0.61(-1.51%) |
Jul 04, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.00(+0.00%) |
Jul 03, 2008 | 40.63 | 40.83 | 40.12 | 40.51 | 1,556,818 | +0.16(+0.40%) |
Jul 02, 2008 | 40.86 | 41.30 | 40.29 | 40.35 | 3,053,931 | -0.42(-1.03%) |
Jul 01, 2008 | 40.45 | 41.08 | 40.07 | 40.77 | 3,836,533 | +0.07(+0.16%) |
Jun 30, 2008 | 40.80 | 41.20 | 40.49 | 40.70 | 2,967,336 | -0.11(-0.27%) |
Jun 27, 2008 | 41.23 | 41.69 | 40.71 | 40.81 | 2,953,883 | -0.37(-0.90%) |
Jun 26, 2008 | 41.68 | 42.11 | 41.07 | 41.18 | 2,845,643 | -1.26(-2.96%) |
Jun 25, 2008 | 42.59 | 43.09 | 42.27 | 42.44 | 3,244,608 | -0.01(-0.03%) |
Jun 24, 2008 | 41.65 | 42.93 | 41.65 | 42.45 | 4,265,815 | +0.74(+1.77%) |
Jun 23, 2008 | 42.34 | 42.48 | 41.58 | 41.71 | 2,620,712 | -0.48(-1.14%) |
Jun 20, 2008 | 43.08 | 43.09 | 42.12 | 42.19 | 4,037,551 | -1.00(-2.33%) |
Jun 19, 2008 | 43.11 | 43.37 | 42.48 | 43.20 | 2,500,988 | -0.06(-0.14%) |
Jun 18, 2008 | 43.33 | 43.98 | 43.03 | 43.26 | 3,105,779 | -0.32(-0.73%) |
Jun 17, 2008 | 44.82 | 44.82 | 43.57 | 43.57 | 2,232,932 | -0.78(-1.75%) |
Jun 16, 2008 | 44.90 | 45.32 | 44.10 | 44.35 | 3,463,839 | -0.52(-1.15%) |
Jun 13, 2008 | 44.72 | 45.00 | 43.86 | 44.87 | 2,405,671 | +0.35(+0.80%) |
Jun 12, 2008 | 44.03 | 44.80 | 43.94 | 44.51 | 2,577,707 | +0.90(+2.07%) |
Jun 11, 2008 | 44.71 | 44.76 | 43.58 | 43.61 | 3,043,248 | -1.32(-2.93%) |
Jun 10, 2008 | 45.26 | 45.54 | 44.50 | 44.93 | 2,589,573 | -0.06(-0.13%) |
Jun 09, 2008 | 45.27 | 45.90 | 44.69 | 44.99 | 2,710,254 | -0.24(-0.54%) |
Jun 06, 2008 | 45.47 | 45.98 | 45.08 | 45.23 | 5,737,353 | -1.07(-2.31%) |
Jun 05, 2008 | 45.41 | 46.33 | 45.34 | 46.30 | 5,049,128 | +1.18(+2.62%) |
Jun 04, 2008 | 44.53 | 45.50 | 44.53 | 45.12 | 4,216,790 | +0.58(+1.29%) |
Jun 03, 2008 | 44.14 | 44.82 | 44.02 | 44.54 | 3,015,328 | +0.52(+1.17%) |
Jun 02, 2008 | 44.29 | 44.48 | 43.71 | 44.02 | 2,741,316 | -0.35(-0.80%) |
May 30, 2008 | 44.51 | 44.90 | 44.11 | 44.38 | 2,542,889 | -0.17(-0.38%) |
May 29, 2008 | 43.49 | 44.73 | 43.46 | 44.55 | 2,410,277 | +1.04(+2.39%) |
May 28, 2008 | 44.00 | 44.16 | 43.09 | 43.51 | 2,180,742 | -0.44(-0.99%) |
May 27, 2008 | 43.28 | 44.12 | 43.15 | 43.94 | 2,432,625 | +0.60(+1.38%) |
May 26, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.00 | 44.07 | 43.34 | 43.34 | 1,951,243 | -0.71(-1.61%) |
May 22, 2008 | 43.63 | 44.12 | 43.54 | 44.05 | 2,374,209 | +0.35(+0.79%) |
May 21, 2008 | 44.47 | 44.84 | 43.58 | 43.71 | 2,341,458 | -0.94(-2.10%) |
May 20, 2008 | 45.10 | 45.22 | 44.62 | 44.65 | 2,180,167 | -0.71(-1.56%) |
May 19, 2008 | 45.46 | 45.70 | 44.91 | 45.35 | 1,365,780 | +0.08(+0.18%) |
May 16, 2008 | 45.83 | 45.83 | 44.82 | 45.27 | 2,726,808 | -0.26(-0.57%) |
May 15, 2008 | 44.93 | 45.56 | 44.61 | 45.53 | 1,949,994 | +0.38(+0.83%) |
May 14, 2008 | 44.95 | 45.57 | 44.58 | 45.16 | 1,955,280 | +0.58(+1.29%) |
May 13, 2008 | 45.22 | 45.27 | 44.21 | 44.58 | 2,255,558 | -0.28(-0.63%) |
May 12, 2008 | 44.42 | 44.86 | 44.03 | 44.86 | 1,543,406 | +0.72(+1.64%) |
May 09, 2008 | 43.84 | 44.84 | 43.84 | 44.14 | 1,119,490 | -0.44(-0.98%) |
May 08, 2008 | 45.27 | 45.27 | 44.33 | 44.57 | 2,371,209 | +0.26(+0.58%) |
May 07, 2008 | 45.31 | 45.44 | 44.17 | 44.31 | 2,681,998 | -1.06(-2.34%) |
May 06, 2008 | 44.30 | 45.49 | 44.07 | 45.38 | 2,293,809 | +0.81(+1.81%) |
May 05, 2008 | 44.93 | 45.12 | 44.52 | 44.57 | 2,028,990 | -0.86(-1.90%) |
May 02, 2008 | 45.82 | 45.98 | 44.79 | 45.44 | 2,625,571 | -0.04(-0.08%) |