Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.75 | 36.84 | 35.81 | 36.04 | 5,373,194 | -0.72(-1.96%) |
Jul 30, 2008 | 36.35 | 36.82 | 36.22 | 36.76 | 2,083,483 | +0.53(+1.46%) |
Jul 29, 2008 | 36.24 | 36.26 | 35.47 | 36.24 | 2,659,741 | +0.85(+2.41%) |
Jul 28, 2008 | 34.67 | 35.57 | 34.66 | 35.38 | 2,457,606 | -0.23(-0.65%) |
Jul 25, 2008 | 35.89 | 36.08 | 35.49 | 35.61 | 1,455,253 | -0.11(-0.31%) |
Jul 24, 2008 | 36.04 | 36.30 | 35.67 | 35.73 | 2,998,767 | -0.49(-1.35%) |
Jul 23, 2008 | 36.24 | 36.57 | 35.87 | 36.22 | 3,983,366 | +0.10(+0.27%) |
Jul 22, 2008 | 35.48 | 36.12 | 35.42 | 36.12 | 2,211,794 | +0.63(+1.79%) |
Jul 21, 2008 | 35.61 | 35.68 | 35.26 | 35.48 | 853,292 | -0.07(-0.19%) |
Jul 18, 2008 | 35.66 | 35.70 | 35.08 | 35.55 | 1,823,063 | -0.06(-0.17%) |
Jul 17, 2008 | 34.85 | 35.67 | 34.36 | 35.61 | 2,285,269 | +0.76(+2.18%) |
Jul 16, 2008 | 34.83 | 35.07 | 34.08 | 34.85 | 3,523,504 | -0.01(-0.04%) |
Jul 15, 2008 | 33.40 | 36.57 | 31.40 | 34.86 | 13,456,632 | -0.17(-0.47%) |
Jul 14, 2008 | 34.91 | 35.16 | 34.69 | 35.03 | 3,261,916 | +0.47(+1.36%) |
Jul 11, 2008 | 34.97 | 34.97 | 34.26 | 34.56 | 3,941,407 | -0.56(-1.58%) |
Jul 10, 2008 | 35.28 | 35.28 | 34.89 | 35.11 | 1,498,095 | -0.09(-0.24%) |
Jul 09, 2008 | 35.09 | 35.49 | 34.94 | 35.20 | 2,011,934 | +0.03(+0.09%) |
Jul 08, 2008 | 34.79 | 35.36 | 34.79 | 35.16 | 2,152,758 | +0.19(+0.55%) |
Jul 07, 2008 | 35.32 | 35.38 | 34.79 | 34.97 | 3,497,554 | -0.22(-0.62%) |
Jul 04, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.00(+0.00%) |
Jul 03, 2008 | 34.99 | 35.33 | 34.93 | 35.19 | 952,406 | +0.44(+1.26%) |
Jul 02, 2008 | 34.79 | 34.98 | 34.58 | 34.75 | 2,531,916 | -0.03(-0.09%) |
Jul 01, 2008 | 34.26 | 34.85 | 34.06 | 34.79 | 3,397,982 | +0.26(+0.77%) |
Jun 30, 2008 | 34.20 | 34.81 | 34.13 | 34.52 | 3,102,953 | +0.25(+0.73%) |
Jun 27, 2008 | 34.94 | 35.13 | 34.13 | 34.27 | 3,763,360 | -0.67(-1.91%) |
Jun 26, 2008 | 35.25 | 35.47 | 34.93 | 34.94 | 3,870,979 | -0.63(-1.78%) |
Jun 25, 2008 | 35.14 | 35.89 | 34.89 | 35.57 | 2,206,393 | +0.34(+0.98%) |
Jun 24, 2008 | 35.38 | 35.50 | 35.01 | 35.23 | 2,472,913 | -0.20(-0.58%) |
Jun 23, 2008 | 35.54 | 35.71 | 35.37 | 35.44 | 2,105,707 | +0.11(+0.30%) |
Jun 20, 2008 | 35.49 | 35.55 | 35.20 | 35.33 | 3,170,613 | -0.38(-1.07%) |
Jun 19, 2008 | 35.11 | 35.81 | 35.05 | 35.71 | 1,894,584 | +0.46(+1.29%) |
Jun 18, 2008 | 35.05 | 35.34 | 35.05 | 35.26 | 1,782,535 | +0.06(+0.17%) |
Jun 17, 2008 | 35.21 | 35.38 | 35.13 | 35.20 | 1,240,011 | +0.05(+0.13%) |
Jun 16, 2008 | 34.83 | 35.33 | 34.77 | 35.15 | 1,874,045 | -0.09(-0.24%) |
Jun 13, 2008 | 34.85 | 35.32 | 34.73 | 35.24 | 3,411,839 | +0.39(+1.12%) |
Jun 12, 2008 | 34.77 | 35.27 | 34.70 | 34.85 | 1,889,422 | +0.23(+0.67%) |
Jun 11, 2008 | 35.71 | 35.71 | 34.62 | 34.62 | 2,540,476 | -1.10(-3.07%) |
Jun 10, 2008 | 35.60 | 35.85 | 34.79 | 35.71 | 2,239,221 | +0.58(+1.64%) |
Jun 09, 2008 | 35.22 | 35.62 | 34.89 | 35.14 | 2,639,813 | -0.52(-1.45%) |
Jun 06, 2008 | 36.58 | 36.61 | 35.55 | 35.65 | 2,847,824 | -1.20(-3.27%) |
Jun 05, 2008 | 37.08 | 37.41 | 36.67 | 36.86 | 1,610,635 | -0.21(-0.57%) |
Jun 04, 2008 | 37.06 | 37.37 | 36.88 | 37.07 | 1,772,848 | +0.01(+0.02%) |
Jun 03, 2008 | 37.46 | 37.60 | 36.82 | 37.06 | 1,298,111 | -0.28(-0.76%) |
Jun 02, 2008 | 37.71 | 37.78 | 37.18 | 37.35 | 1,068,755 | -0.44(-1.16%) |
May 30, 2008 | 38.06 | 38.23 | 37.78 | 37.78 | 1,650,887 | -0.28(-0.73%) |
May 29, 2008 | 37.46 | 38.19 | 37.37 | 38.06 | 1,418,989 | +0.75(+2.00%) |
May 28, 2008 | 37.66 | 37.69 | 37.23 | 37.31 | 1,513,463 | -0.32(-0.86%) |
May 27, 2008 | 37.47 | 37.90 | 37.39 | 37.64 | 1,301,978 | +0.25(+0.67%) |
May 26, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.03 | 38.03 | 37.25 | 37.39 | 1,796,907 | -0.72(-1.89%) |
May 22, 2008 | 37.83 | 38.19 | 37.70 | 38.11 | 1,520,219 | +0.30(+0.80%) |
May 21, 2008 | 38.87 | 38.87 | 37.70 | 37.80 | 2,206,280 | -0.92(-2.37%) |
May 20, 2008 | 38.83 | 39.09 | 38.65 | 38.72 | 1,884,384 | -0.40(-1.03%) |
May 19, 2008 | 39.24 | 39.55 | 38.85 | 39.13 | 2,689,769 | -0.03(-0.07%) |
May 16, 2008 | 38.51 | 39.34 | 38.39 | 39.15 | 3,339,565 | +0.62(+1.61%) |
May 15, 2008 | 37.98 | 38.53 | 37.70 | 38.53 | 2,363,762 | +0.57(+1.50%) |
May 14, 2008 | 37.56 | 38.38 | 37.32 | 37.96 | 3,064,272 | +0.64(+1.72%) |
May 13, 2008 | 36.90 | 37.43 | 36.84 | 37.32 | 2,077,287 | +0.39(+1.06%) |
May 12, 2008 | 37.02 | 37.03 | 36.45 | 36.93 | 1,625,716 | +0.09(+0.25%) |
May 09, 2008 | 36.78 | 36.98 | 36.48 | 36.84 | 1,483,792 | -0.19(-0.50%) |
May 08, 2008 | 37.29 | 37.56 | 36.89 | 37.02 | 1,208,042 | -0.15(-0.41%) |
May 07, 2008 | 37.43 | 38.04 | 37.16 | 37.17 | 2,435,750 | -0.28(-0.76%) |
May 06, 2008 | 37.43 | 37.52 | 36.67 | 37.46 | 2,962,851 | +0.00(+0.00%) |
May 05, 2008 | 37.27 | 37.62 | 37.27 | 37.46 | 3,879,520 | -0.20(-0.53%) |
May 02, 2008 | 38.72 | 38.72 | 37.33 | 37.66 | 5,046,701 | -0.86(-2.23%) |