Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.90 | 44.99 | 43.84 | 44.40 | 17,413,270 | +0.23(+0.53%) |
Jul 30, 2008 | 43.92 | 44.71 | 43.35 | 44.16 | 21,646,642 | +0.01(+0.03%) |
Jul 29, 2008 | 44.15 | 45.37 | 43.77 | 44.15 | 46,525,284 | +1.28(+2.98%) |
Jul 28, 2008 | 44.00 | 44.30 | 42.20 | 42.87 | 88,187,328 | +4.65(+12.17%) |
Jul 25, 2008 | 38.17 | 38.45 | 37.84 | 38.22 | 13,611,257 | +0.06(+0.15%) |
Jul 24, 2008 | 37.61 | 38.63 | 37.51 | 38.17 | 12,570,439 | -0.06(-0.15%) |
Jul 23, 2008 | 38.68 | 38.73 | 37.89 | 38.22 | 13,371,188 | -0.48(-1.25%) |
Jul 22, 2008 | 38.07 | 38.75 | 37.86 | 38.70 | 17,363,916 | +1.02(+2.71%) |
Jul 21, 2008 | 37.92 | 38.50 | 37.63 | 37.68 | 13,913,496 | +0.43(+1.14%) |
Jul 18, 2008 | 37.69 | 37.71 | 37.07 | 37.26 | 17,633,562 | -0.45(-1.18%) |
Jul 17, 2008 | 37.31 | 37.85 | 37.21 | 37.70 | 14,391,569 | +0.54(+1.45%) |
Jul 16, 2008 | 37.00 | 37.74 | 36.91 | 37.17 | 16,584,603 | -0.16(-0.44%) |
Jul 15, 2008 | 36.38 | 37.50 | 36.27 | 37.33 | 23,369,900 | +1.18(+3.28%) |
Jul 14, 2008 | 36.56 | 36.78 | 35.97 | 36.15 | 14,707,380 | -0.02(-0.06%) |
Jul 11, 2008 | 36.46 | 36.83 | 36.09 | 36.17 | 18,184,240 | -0.47(-1.30%) |
Jul 10, 2008 | 36.39 | 36.75 | 36.15 | 36.64 | 16,579,581 | +0.60(+1.65%) |
Jul 09, 2008 | 35.80 | 36.71 | 35.80 | 36.05 | 16,647,570 | +0.33(+0.93%) |
Jul 08, 2008 | 35.45 | 35.94 | 35.26 | 35.71 | 22,909,234 | +0.08(+0.22%) |
Jul 07, 2008 | 35.87 | 36.34 | 35.39 | 35.63 | 19,304,700 | -0.40(-1.12%) |
Jul 04, 2008 | 34.96 | 36.15 | 34.85 | 36.04 | 16,337,693 | +0.00(+0.00%) |
Jul 03, 2008 | 34.96 | 36.15 | 34.85 | 36.04 | 16,337,693 | +1.42(+4.10%) |
Jul 02, 2008 | 34.38 | 34.92 | 34.22 | 34.62 | 20,171,484 | +0.14(+0.41%) |
Jul 01, 2008 | 33.22 | 34.50 | 33.21 | 34.48 | 20,851,460 | +1.05(+3.14%) |
Jun 30, 2008 | 33.05 | 33.61 | 32.94 | 33.43 | 14,238,180 | +0.56(+1.70%) |
Jun 27, 2008 | 32.81 | 33.44 | 32.70 | 32.87 | 36,016,412 | +0.01(+0.02%) |
Jun 26, 2008 | 32.96 | 33.24 | 32.79 | 32.86 | 14,818,774 | -0.33(-0.98%) |
Jun 25, 2008 | 32.83 | 33.49 | 32.75 | 33.19 | 13,247,893 | +0.33(+0.99%) |
Jun 24, 2008 | 32.40 | 33.09 | 32.38 | 32.86 | 13,238,219 | +0.33(+1.02%) |
Jun 23, 2008 | 31.94 | 32.69 | 31.88 | 32.53 | 17,481,920 | +0.51(+1.59%) |
Jun 20, 2008 | 31.73 | 32.05 | 31.40 | 32.02 | 19,593,342 | +0.22(+0.69%) |
Jun 19, 2008 | 31.48 | 32.02 | 31.37 | 31.80 | 12,252,475 | +0.45(+1.45%) |
Jun 18, 2008 | 31.63 | 31.70 | 31.13 | 31.35 | 10,462,198 | -0.12(-0.38%) |
Jun 17, 2008 | 31.09 | 31.70 | 31.02 | 31.47 | 10,505,715 | +0.28(+0.91%) |
Jun 16, 2008 | 30.79 | 31.57 | 30.79 | 31.18 | 8,222,190 | +0.01(+0.05%) |
Jun 13, 2008 | 30.86 | 31.34 | 30.72 | 31.17 | 8,137,999 | +0.53(+1.74%) |
Jun 12, 2008 | 30.74 | 30.95 | 30.45 | 30.64 | 10,508,027 | +0.19(+0.63%) |
Jun 11, 2008 | 30.74 | 30.93 | 30.41 | 30.45 | 13,175,081 | -0.62(-1.99%) |
Jun 10, 2008 | 31.20 | 31.37 | 30.97 | 31.06 | 10,217,526 | -0.34(-1.08%) |
Jun 09, 2008 | 31.32 | 31.61 | 31.03 | 31.40 | 9,914,951 | +0.04(+0.14%) |
Jun 06, 2008 | 31.72 | 31.96 | 31.34 | 31.36 | 11,053,077 | -0.49(-1.54%) |
Jun 05, 2008 | 31.58 | 31.94 | 31.40 | 31.85 | 10,459,869 | +0.30(+0.97%) |
Jun 04, 2008 | 31.19 | 31.60 | 31.03 | 31.54 | 10,102,007 | +0.25(+0.79%) |
Jun 03, 2008 | 31.52 | 31.54 | 30.93 | 31.30 | 11,257,284 | -0.05(-0.16%) |
Jun 02, 2008 | 31.13 | 31.45 | 30.86 | 31.35 | 11,934,500 | +0.13(+0.43%) |
May 30, 2008 | 30.69 | 31.30 | 30.64 | 31.21 | 11,998,752 | +0.43(+1.40%) |
May 29, 2008 | 30.40 | 31.11 | 30.34 | 30.78 | 12,456,960 | +0.43(+1.40%) |
May 28, 2008 | 30.13 | 30.40 | 30.11 | 30.35 | 10,582,068 | -0.16(-0.51%) |
May 27, 2008 | 29.99 | 30.66 | 29.96 | 30.51 | 13,274,476 | +0.47(+1.56%) |
May 26, 2008 | 30.13 | 30.54 | 30.01 | 30.04 | 9,150,115 | +0.00(+0.00%) |
May 23, 2008 | 30.13 | 30.54 | 30.01 | 30.04 | 9,149,974 | -0.28(-0.91%) |
May 22, 2008 | 29.91 | 30.51 | 29.84 | 30.32 | 11,036,650 | +0.47(+1.59%) |
May 21, 2008 | 30.30 | 30.42 | 29.77 | 29.84 | 10,984,273 | -0.25(-0.82%) |
May 20, 2008 | 30.06 | 30.42 | 30.06 | 30.09 | 9,034,961 | +0.08(+0.26%) |
May 19, 2008 | 29.79 | 30.22 | 29.60 | 30.01 | 9,109,240 | +0.22(+0.74%) |
May 16, 2008 | 29.89 | 29.89 | 29.51 | 29.79 | 10,560,883 | -0.01(-0.05%) |
May 15, 2008 | 29.84 | 29.96 | 29.57 | 29.81 | 10,265,306 | -0.11(-0.36%) |
May 14, 2008 | 30.08 | 30.35 | 29.82 | 29.91 | 11,324,939 | -0.21(-0.71%) |
May 13, 2008 | 30.40 | 30.47 | 29.95 | 30.13 | 8,332,921 | -0.32(-1.05%) |
May 12, 2008 | 29.67 | 30.52 | 29.67 | 30.45 | 8,548,298 | +0.64(+2.14%) |
May 09, 2008 | 29.54 | 29.99 | 29.47 | 29.81 | 5,708,389 | +0.02(+0.07%) |
May 08, 2008 | 29.83 | 30.17 | 29.70 | 29.79 | 8,892,184 | -0.13(-0.43%) |
May 07, 2008 | 30.46 | 30.46 | 29.70 | 29.91 | 10,703,413 | -0.57(-1.86%) |
May 06, 2008 | 30.20 | 30.58 | 30.00 | 30.48 | 7,184,514 | +0.15(+0.49%) |
May 05, 2008 | 30.43 | 30.55 | 29.96 | 30.33 | 6,258,472 | -0.10(-0.33%) |
May 02, 2008 | 30.77 | 30.80 | 30.09 | 30.43 | 10,211,058 | -0.21(-0.69%) |