Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.81 | 39.03 | 38.51 | 38.56 | 7,765,310 | -0.50(-1.28%) |
Jul 30, 2008 | 38.76 | 39.14 | 38.38 | 39.06 | 7,046,009 | +0.44(+1.15%) |
Jul 29, 2008 | 38.22 | 38.66 | 38.10 | 38.62 | 6,570,432 | +0.47(+1.23%) |
Jul 28, 2008 | 38.83 | 38.89 | 38.01 | 38.15 | 8,821,121 | -0.72(-1.86%) |
Jul 25, 2008 | 39.19 | 39.39 | 38.48 | 38.87 | 9,030,829 | -0.05(-0.14%) |
Jul 24, 2008 | 39.66 | 39.87 | 38.85 | 38.92 | 11,891,955 | +0.14(+0.35%) |
Jul 23, 2008 | 38.61 | 38.93 | 38.38 | 38.79 | 7,647,364 | +0.27(+0.71%) |
Jul 22, 2008 | 37.32 | 38.60 | 37.31 | 38.51 | 10,595,694 | +0.86(+2.28%) |
Jul 21, 2008 | 38.00 | 38.18 | 37.21 | 37.65 | 6,123,248 | -0.12(-0.30%) |
Jul 18, 2008 | 38.06 | 38.09 | 37.42 | 37.77 | 8,166,227 | -0.28(-0.73%) |
Jul 17, 2008 | 37.92 | 38.12 | 37.00 | 38.05 | 10,689,629 | +0.44(+1.18%) |
Jul 16, 2008 | 37.20 | 37.62 | 36.86 | 37.60 | 8,463,089 | +0.52(+1.40%) |
Jul 15, 2008 | 37.59 | 37.62 | 36.85 | 37.08 | 15,022,383 | -0.73(-1.93%) |
Jul 14, 2008 | 38.03 | 38.35 | 37.61 | 37.81 | 9,341,888 | +0.16(+0.44%) |
Jul 11, 2008 | 37.40 | 38.01 | 37.12 | 37.65 | 11,430,856 | -0.11(-0.29%) |
Jul 10, 2008 | 37.69 | 38.21 | 37.42 | 37.76 | 9,649,047 | +0.15(+0.41%) |
Jul 09, 2008 | 38.40 | 39.01 | 37.56 | 37.60 | 11,365,542 | -1.31(-3.36%) |
Jul 08, 2008 | 38.31 | 38.99 | 38.09 | 38.91 | 9,425,571 | +0.65(+1.69%) |
Jul 07, 2008 | 38.29 | 38.83 | 37.95 | 38.27 | 8,968,359 | +0.21(+0.56%) |
Jul 04, 2008 | 37.68 | 38.33 | 37.63 | 38.05 | 5,628,471 | +0.00(+0.00%) |
Jul 03, 2008 | 37.68 | 38.33 | 37.63 | 38.05 | 5,628,471 | +0.54(+1.43%) |
Jul 02, 2008 | 38.45 | 38.45 | 37.52 | 37.52 | 8,508,239 | -0.71(-1.86%) |
Jul 01, 2008 | 37.62 | 38.38 | 37.02 | 38.23 | 11,596,394 | +0.10(+0.27%) |
Jun 30, 2008 | 38.06 | 38.18 | 37.59 | 38.12 | 9,735,863 | +0.04(+0.12%) |
Jun 27, 2008 | 38.61 | 38.61 | 37.74 | 38.08 | 13,656,489 | -0.41(-1.07%) |
Jun 26, 2008 | 39.60 | 39.61 | 38.48 | 38.49 | 13,455,936 | -1.27(-3.18%) |
Jun 25, 2008 | 39.66 | 40.12 | 39.61 | 39.76 | 8,845,966 | +0.08(+0.19%) |
Jun 24, 2008 | 39.91 | 40.24 | 39.66 | 39.68 | 8,278,133 | -0.29(-0.73%) |
Jun 23, 2008 | 40.18 | 40.23 | 39.88 | 39.97 | 5,484,003 | -0.03(-0.08%) |
Jun 20, 2008 | 40.54 | 40.54 | 39.78 | 40.00 | 13,448,587 | -0.60(-1.48%) |
Jun 19, 2008 | 40.66 | 40.79 | 40.40 | 40.61 | 6,469,142 | -0.10(-0.24%) |
Jun 18, 2008 | 40.89 | 41.21 | 40.64 | 40.70 | 6,500,648 | -0.37(-0.89%) |
Jun 17, 2008 | 41.33 | 41.47 | 41.01 | 41.07 | 6,501,179 | -0.13(-0.31%) |
Jun 16, 2008 | 41.50 | 41.70 | 41.14 | 41.20 | 7,586,867 | -0.50(-1.21%) |
Jun 13, 2008 | 41.74 | 41.93 | 41.30 | 41.70 | 7,146,346 | +0.31(+0.75%) |
Jun 12, 2008 | 41.36 | 41.87 | 41.23 | 41.39 | 6,920,878 | +0.15(+0.37%) |
Jun 11, 2008 | 41.64 | 41.64 | 41.12 | 41.24 | 8,954,163 | -0.40(-0.96%) |
Jun 10, 2008 | 41.50 | 41.80 | 41.16 | 41.64 | 5,467,912 | +0.10(+0.24%) |
Jun 09, 2008 | 41.26 | 41.67 | 40.95 | 41.54 | 8,035,810 | +0.53(+1.28%) |
Jun 06, 2008 | 42.04 | 42.20 | 41.01 | 41.01 | 10,923,415 | -1.45(-3.41%) |
Jun 05, 2008 | 41.96 | 42.52 | 41.83 | 42.46 | 6,946,818 | +0.62(+1.49%) |
Jun 04, 2008 | 41.73 | 42.41 | 41.53 | 41.83 | 8,520,273 | +0.07(+0.17%) |
Jun 03, 2008 | 41.91 | 42.00 | 41.36 | 41.76 | 8,849,062 | -0.01(-0.03%) |
Jun 02, 2008 | 42.41 | 42.45 | 41.53 | 41.77 | 7,196,424 | -0.72(-1.69%) |
May 30, 2008 | 42.13 | 42.65 | 42.13 | 42.49 | 6,364,315 | -0.11(-0.26%) |
May 29, 2008 | 41.96 | 42.84 | 41.96 | 42.60 | 6,266,462 | +0.47(+1.12%) |
May 28, 2008 | 41.82 | 42.19 | 41.81 | 42.13 | 6,720,035 | +0.40(+0.96%) |
May 27, 2008 | 41.49 | 42.04 | 41.40 | 41.73 | 5,090,836 | +0.20(+0.47%) |
May 26, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.77 | 41.78 | 41.36 | 41.53 | 5,255,193 | -0.45(-1.08%) |
May 22, 2008 | 41.84 | 42.08 | 41.57 | 41.99 | 7,014,993 | +0.28(+0.68%) |
May 21, 2008 | 42.46 | 42.47 | 41.54 | 41.70 | 8,085,779 | -0.77(-1.82%) |
May 20, 2008 | 43.30 | 43.31 | 42.23 | 42.47 | 9,519,696 | -0.83(-1.92%) |
May 19, 2008 | 43.09 | 43.77 | 42.99 | 43.31 | 5,735,025 | +0.21(+0.50%) |
May 16, 2008 | 42.73 | 43.18 | 42.44 | 43.09 | 7,570,764 | +0.44(+1.03%) |
May 15, 2008 | 42.57 | 42.80 | 42.28 | 42.66 | 6,340,949 | +0.07(+0.17%) |
May 14, 2008 | 42.56 | 43.08 | 42.28 | 42.58 | 5,334,820 | +0.30(+0.71%) |
May 13, 2008 | 42.58 | 42.92 | 42.13 | 42.28 | 6,219,529 | -0.27(-0.63%) |
May 12, 2008 | 42.00 | 42.55 | 41.61 | 42.55 | 6,483,743 | +0.74(+1.77%) |
May 09, 2008 | 41.63 | 42.00 | 41.54 | 41.81 | 4,309,643 | -0.35(-0.82%) |
May 08, 2008 | 42.25 | 42.38 | 41.89 | 42.16 | 6,928,961 | +0.15(+0.35%) |
May 07, 2008 | 42.70 | 42.80 | 41.90 | 42.01 | 7,464,042 | -0.59(-1.39%) |
May 06, 2008 | 42.43 | 42.66 | 42.05 | 42.60 | 5,277,608 | +0.12(+0.27%) |
May 05, 2008 | 43.07 | 43.16 | 42.38 | 42.49 | 7,019,923 | -0.55(-1.27%) |
May 02, 2008 | 42.97 | 43.53 | 42.85 | 43.03 | 6,857,021 | +0.39(+0.91%) |