Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.96 | 42.73 | 41.95 | 42.37 | 22,293,994 | +0.24(+0.57%) |
Jul 30, 2008 | 42.52 | 42.52 | 41.90 | 42.13 | 21,851,000 | -0.25(-0.58%) |
Jul 29, 2008 | 42.38 | 42.70 | 42.27 | 42.38 | 21,025,512 | +0.00(+0.00%) |
Jul 28, 2008 | 42.68 | 42.70 | 42.34 | 42.38 | 15,858,251 | -0.34(-0.80%) |
Jul 25, 2008 | 42.63 | 42.83 | 42.43 | 42.72 | 16,973,650 | +0.23(+0.54%) |
Jul 24, 2008 | 42.24 | 42.86 | 41.91 | 42.49 | 26,730,872 | +0.24(+0.57%) |
Jul 23, 2008 | 42.21 | 42.30 | 41.85 | 42.25 | 16,573,143 | +0.17(+0.41%) |
Jul 22, 2008 | 41.48 | 42.24 | 41.48 | 42.08 | 25,128,236 | +0.54(+1.31%) |
Jul 21, 2008 | 42.07 | 42.07 | 41.46 | 41.53 | 18,225,874 | -0.44(-1.05%) |
Jul 18, 2008 | 41.93 | 42.22 | 41.80 | 41.97 | 20,849,890 | -0.01(-0.01%) |
Jul 17, 2008 | 42.36 | 42.36 | 41.46 | 41.98 | 22,972,808 | -0.22(-0.53%) |
Jul 16, 2008 | 41.94 | 42.58 | 41.77 | 42.20 | 30,512,726 | +0.30(+0.72%) |
Jul 15, 2008 | 41.53 | 42.07 | 41.33 | 41.90 | 39,108,560 | +0.80(+1.94%) |
Jul 14, 2008 | 41.12 | 41.43 | 40.90 | 41.10 | 17,959,434 | +0.09(+0.23%) |
Jul 11, 2008 | 41.04 | 41.30 | 40.85 | 41.01 | 26,873,686 | -0.42(-1.02%) |
Jul 10, 2008 | 40.88 | 41.59 | 40.88 | 41.43 | 28,115,358 | +0.47(+1.15%) |
Jul 09, 2008 | 40.94 | 41.46 | 40.86 | 40.96 | 22,525,808 | -0.02(-0.05%) |
Jul 08, 2008 | 40.32 | 41.02 | 40.32 | 40.98 | 25,008,054 | +0.59(+1.47%) |
Jul 07, 2008 | 40.29 | 40.81 | 40.15 | 40.38 | 23,440,420 | +0.08(+0.20%) |
Jul 04, 2008 | 39.82 | 40.45 | 39.76 | 40.30 | 12,468,482 | +0.00(+0.00%) |
Jul 03, 2008 | 39.82 | 40.45 | 39.76 | 40.30 | 12,468,482 | +0.30(+0.74%) |
Jul 02, 2008 | 40.19 | 40.30 | 39.92 | 40.00 | 17,302,326 | -0.03(-0.08%) |
Jul 01, 2008 | 39.45 | 40.21 | 39.45 | 40.03 | 26,883,110 | +0.22(+0.54%) |
Jun 30, 2008 | 39.32 | 39.99 | 39.05 | 39.82 | 20,225,106 | +0.48(+1.21%) |
Jun 27, 2008 | 39.73 | 40.05 | 39.24 | 39.34 | 30,832,614 | -0.43(-1.07%) |
Jun 26, 2008 | 40.03 | 40.44 | 39.77 | 39.77 | 20,056,812 | -0.63(-1.56%) |
Jun 25, 2008 | 40.12 | 40.65 | 40.05 | 40.40 | 16,766,076 | +0.35(+0.87%) |
Jun 24, 2008 | 39.67 | 40.13 | 39.67 | 40.05 | 17,277,712 | +0.27(+0.67%) |
Jun 23, 2008 | 39.73 | 39.89 | 39.58 | 39.79 | 14,041,350 | +0.14(+0.36%) |
Jun 20, 2008 | 39.79 | 39.99 | 39.53 | 39.65 | 26,556,130 | -0.35(-0.87%) |
Jun 19, 2008 | 39.80 | 40.21 | 39.69 | 39.99 | 14,687,192 | +0.11(+0.28%) |
Jun 18, 2008 | 40.40 | 40.83 | 39.73 | 39.88 | 20,756,306 | -0.71(-1.75%) |
Jun 17, 2008 | 40.87 | 41.00 | 40.54 | 40.59 | 11,802,034 | -0.15(-0.38%) |
Jun 16, 2008 | 40.82 | 40.94 | 40.54 | 40.75 | 12,901,824 | -0.27(-0.65%) |
Jun 13, 2008 | 40.71 | 41.07 | 40.68 | 41.01 | 14,442,721 | +0.36(+0.88%) |
Jun 12, 2008 | 40.38 | 40.74 | 40.33 | 40.65 | 15,743,675 | +0.30(+0.75%) |
Jun 11, 2008 | 40.54 | 40.75 | 40.30 | 40.35 | 16,792,382 | -0.26(-0.64%) |
Jun 10, 2008 | 40.77 | 40.80 | 40.36 | 40.61 | 16,433,155 | -0.01(-0.02%) |
Jun 09, 2008 | 40.77 | 40.97 | 40.42 | 40.62 | 14,051,180 | -0.08(-0.20%) |
Jun 06, 2008 | 41.20 | 41.32 | 40.65 | 40.70 | 23,053,330 | -0.74(-1.79%) |
Jun 05, 2008 | 41.25 | 41.53 | 41.16 | 41.44 | 14,025,120 | +0.25(+0.62%) |
Jun 04, 2008 | 41.28 | 41.43 | 41.01 | 41.19 | 14,482,269 | -0.13(-0.31%) |
Jun 03, 2008 | 41.22 | 41.49 | 41.12 | 41.32 | 18,360,640 | +0.15(+0.38%) |
Jun 02, 2008 | 41.19 | 41.46 | 40.94 | 41.16 | 15,561,939 | -0.14(-0.34%) |
May 30, 2008 | 41.15 | 41.48 | 41.07 | 41.30 | 17,765,980 | +0.20(+0.48%) |
May 29, 2008 | 40.02 | 41.25 | 39.94 | 41.11 | 21,432,424 | +0.95(+2.37%) |
May 28, 2008 | 40.34 | 40.42 | 40.00 | 40.15 | 23,880,880 | -0.17(-0.41%) |
May 27, 2008 | 40.12 | 40.43 | 40.11 | 40.32 | 13,505,364 | +0.14(+0.35%) |
May 26, 2008 | 40.43 | 40.53 | 40.14 | 40.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.43 | 40.53 | 40.14 | 40.18 | 14,661,189 | -0.30(-0.75%) |
May 22, 2008 | 40.65 | 40.69 | 40.36 | 40.48 | 15,968,788 | -0.20(-0.49%) |
May 21, 2008 | 41.09 | 41.28 | 40.59 | 40.68 | 18,124,474 | -0.26(-0.63%) |
May 20, 2008 | 41.12 | 41.43 | 40.87 | 40.94 | 20,379,496 | -0.30(-0.72%) |
May 19, 2008 | 41.22 | 41.33 | 41.01 | 41.24 | 14,135,752 | -0.03(-0.07%) |
May 16, 2008 | 41.41 | 41.41 | 41.03 | 41.27 | 15,778,369 | +0.00(+0.00%) |
May 15, 2008 | 41.45 | 41.46 | 41.06 | 41.27 | 13,585,775 | -0.08(-0.19%) |
May 14, 2008 | 41.20 | 41.53 | 41.10 | 41.35 | 14,578,052 | +0.25(+0.60%) |
May 13, 2008 | 41.31 | 41.46 | 41.03 | 41.10 | 15,402,732 | -0.19(-0.45%) |
May 12, 2008 | 41.21 | 41.40 | 41.03 | 41.29 | 12,454,600 | +0.10(+0.24%) |
May 09, 2008 | 41.17 | 41.45 | 41.06 | 41.19 | 14,153,120 | -0.22(-0.52%) |
May 08, 2008 | 41.48 | 41.56 | 41.28 | 41.40 | 15,260,744 | -0.01(-0.01%) |
May 07, 2008 | 41.76 | 41.89 | 41.33 | 41.41 | 20,405,330 | -0.41(-0.99%) |
May 06, 2008 | 41.90 | 42.07 | 41.66 | 41.82 | 15,330,377 | -0.20(-0.47%) |
May 05, 2008 | 42.11 | 42.28 | 41.90 | 42.02 | 17,047,674 | -0.22(-0.53%) |
May 02, 2008 | 41.78 | 42.28 | 41.78 | 42.24 | 20,298,456 | +0.28(+0.66%) |