Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.52 | 47.75 | 46.12 | 46.62 | 2,382,836 | +0.10(+0.23%) |
Jul 30, 2008 | 47.44 | 47.50 | 46.02 | 46.52 | 1,555,836 | -0.51(-1.07%) |
Jul 29, 2008 | 47.02 | 47.40 | 46.16 | 47.02 | 1,539,792 | +0.35(+0.74%) |
Jul 28, 2008 | 46.94 | 47.88 | 46.56 | 46.67 | 2,274,462 | +0.09(+0.19%) |
Jul 25, 2008 | 45.23 | 46.92 | 45.05 | 46.59 | 2,244,188 | +0.54(+1.17%) |
Jul 24, 2008 | 45.97 | 46.44 | 45.57 | 46.05 | 2,842,124 | +0.07(+0.15%) |
Jul 23, 2008 | 45.27 | 46.25 | 43.85 | 45.98 | 7,388,888 | +3.93(+9.33%) |
Jul 22, 2008 | 41.91 | 42.81 | 41.33 | 42.05 | 2,983,468 | +0.03(+0.07%) |
Jul 21, 2008 | 43.36 | 43.89 | 41.96 | 42.02 | 1,813,120 | -1.10(-2.56%) |
Jul 18, 2008 | 42.24 | 43.23 | 41.77 | 43.12 | 1,839,672 | +0.78(+1.84%) |
Jul 17, 2008 | 42.48 | 43.38 | 42.09 | 42.34 | 1,710,406 | +0.22(+0.52%) |
Jul 16, 2008 | 41.80 | 42.18 | 41.53 | 42.12 | 1,282,046 | +0.17(+0.42%) |
Jul 15, 2008 | 41.47 | 42.61 | 41.44 | 41.95 | 2,496,388 | +0.04(+0.10%) |
Jul 14, 2008 | 42.70 | 43.18 | 41.48 | 41.91 | 1,898,830 | -0.60(-1.41%) |
Jul 11, 2008 | 43.62 | 43.87 | 42.21 | 42.51 | 2,948,544 | -1.69(-3.82%) |
Jul 10, 2008 | 44.48 | 44.70 | 43.18 | 44.20 | 2,194,898 | +0.20(+0.45%) |
Jul 09, 2008 | 44.12 | 45.04 | 43.71 | 44.00 | 2,154,394 | -0.77(-1.72%) |
Jul 08, 2008 | 43.35 | 44.87 | 42.55 | 44.77 | 2,857,198 | +1.72(+3.98%) |
Jul 07, 2008 | 44.45 | 44.59 | 42.53 | 43.05 | 2,986,542 | -1.49(-3.36%) |
Jul 04, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | +0.00(+0.00%) |
Jul 03, 2008 | 44.83 | 45.07 | 43.72 | 44.55 | 1,026,848 | -0.50(-1.11%) |
Jul 02, 2008 | 45.05 | 45.70 | 44.54 | 45.05 | 2,869,562 | +0.77(+1.75%) |
Jul 01, 2008 | 43.53 | 44.43 | 43.35 | 44.27 | 2,398,094 | +0.72(+1.65%) |
Jun 30, 2008 | 43.35 | 45.19 | 43.35 | 43.55 | 4,334,522 | +0.16(+0.37%) |
Jun 27, 2008 | 41.44 | 43.50 | 41.14 | 43.40 | 11,326,950 | +1.65(+3.94%) |
Jun 26, 2008 | 41.84 | 42.21 | 41.25 | 41.75 | 1,728,316 | -0.69(-1.63%) |
Jun 25, 2008 | 41.99 | 42.67 | 41.13 | 42.44 | 2,266,096 | +1.09(+2.65%) |
Jun 24, 2008 | 41.35 | 41.96 | 41.25 | 41.34 | 1,430,968 | -0.02(-0.06%) |
Jun 23, 2008 | 42.47 | 42.48 | 41.34 | 41.37 | 1,608,056 | -0.94(-2.21%) |
Jun 20, 2008 | 41.76 | 42.45 | 41.58 | 42.30 | 2,190,064 | +0.34(+0.80%) |
Jun 19, 2008 | 40.69 | 42.16 | 40.59 | 41.97 | 1,933,802 | +1.31(+3.22%) |
Jun 18, 2008 | 40.50 | 41.35 | 40.02 | 40.66 | 1,538,604 | -0.01(-0.01%) |
Jun 17, 2008 | 40.42 | 41.15 | 39.94 | 40.66 | 1,526,046 | +0.29(+0.72%) |
Jun 16, 2008 | 39.16 | 40.88 | 39.10 | 40.38 | 1,904,654 | +1.10(+2.80%) |
Jun 13, 2008 | 38.43 | 39.45 | 38.01 | 39.27 | 1,767,686 | +1.29(+3.40%) |
Jun 12, 2008 | 37.39 | 38.73 | 36.69 | 37.98 | 2,382,468 | +0.45(+1.19%) |
Jun 11, 2008 | 39.03 | 39.24 | 37.45 | 37.54 | 2,731,000 | -1.48(-3.79%) |
Jun 10, 2008 | 39.02 | 39.34 | 38.59 | 39.02 | 1,825,862 | -0.44(-1.12%) |
Jun 09, 2008 | 39.57 | 39.89 | 39.03 | 39.46 | 1,939,274 | +0.11(+0.28%) |
Jun 06, 2008 | 39.65 | 39.84 | 39.16 | 39.35 | 1,263,182 | -0.52(-1.29%) |
Jun 05, 2008 | 39.66 | 39.96 | 39.16 | 39.87 | 1,054,944 | +0.29(+0.72%) |
Jun 04, 2008 | 39.09 | 39.98 | 38.90 | 39.58 | 1,041,568 | +0.25(+0.65%) |
Jun 03, 2008 | 39.59 | 39.84 | 38.98 | 39.33 | 907,664 | -0.03(-0.09%) |
Jun 02, 2008 | 39.20 | 39.79 | 38.92 | 39.36 | 1,143,204 | +0.12(+0.31%) |
May 30, 2008 | 39.09 | 39.38 | 38.91 | 39.24 | 2,434,056 | +0.09(+0.23%) |
May 29, 2008 | 38.40 | 39.52 | 38.19 | 39.15 | 2,308,420 | +0.71(+1.85%) |
May 28, 2008 | 38.20 | 38.50 | 38.00 | 38.44 | 629,424 | +0.19(+0.50%) |
May 27, 2008 | 38.11 | 38.41 | 37.81 | 38.25 | 1,029,596 | +0.14(+0.37%) |
May 26, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | +0.00(+0.00%) |
May 23, 2008 | 38.34 | 38.77 | 37.92 | 38.11 | 2,207,874 | -0.56(-1.46%) |
May 22, 2008 | 38.74 | 39.05 | 38.20 | 38.67 | 1,225,026 | +0.00(+0.00%) |
May 21, 2008 | 39.55 | 39.81 | 38.37 | 38.67 | 1,124,612 | -0.70(-1.78%) |
May 20, 2008 | 39.25 | 39.77 | 39.09 | 39.38 | 1,540,074 | -0.15(-0.37%) |
May 19, 2008 | 39.00 | 39.82 | 38.87 | 39.52 | 1,932,294 | +0.38(+0.97%) |
May 16, 2008 | 39.23 | 39.23 | 38.35 | 39.14 | 1,061,786 | +0.10(+0.26%) |
May 15, 2008 | 39.26 | 39.52 | 38.88 | 39.04 | 947,334 | -0.43(-1.09%) |
May 14, 2008 | 39.32 | 40.00 | 39.00 | 39.47 | 1,075,436 | +0.28(+0.73%) |
May 13, 2008 | 39.92 | 39.92 | 38.88 | 39.19 | 948,450 | -0.62(-1.57%) |
May 12, 2008 | 39.41 | 39.90 | 38.95 | 39.81 | 1,306,038 | +0.53(+1.34%) |
May 09, 2008 | 38.81 | 39.45 | 38.81 | 39.28 | 839,960 | +0.04(+0.10%) |
May 08, 2008 | 39.01 | 39.50 | 38.59 | 39.24 | 1,237,958 | +0.26(+0.67%) |
May 07, 2008 | 39.95 | 39.99 | 38.77 | 38.98 | 1,562,564 | -0.93(-2.33%) |
May 06, 2008 | 40.02 | 40.34 | 39.57 | 39.91 | 1,951,378 | -0.48(-1.20%) |
May 05, 2008 | 39.27 | 40.60 | 39.27 | 40.40 | 1,952,262 | +1.02(+2.60%) |
May 02, 2008 | 39.56 | 40.00 | 39.03 | 39.38 | 1,309,720 | +0.28(+0.73%) |