Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.24 | 38.24 | 37.06 | 37.14 | 30,356,014 | -1.39(-3.61%) |
Jul 30, 2008 | 36.43 | 38.68 | 36.36 | 38.54 | 34,480,716 | +2.01(+5.49%) |
Jul 29, 2008 | 36.53 | 37.50 | 36.09 | 36.53 | 29,681,288 | -0.90(-2.41%) |
Jul 28, 2008 | 37.81 | 37.93 | 37.05 | 37.43 | 24,341,232 | +0.12(+0.33%) |
Jul 25, 2008 | 37.31 | 37.95 | 36.56 | 37.31 | 24,750,004 | +0.09(+0.23%) |
Jul 24, 2008 | 37.45 | 37.85 | 36.99 | 37.22 | 31,268,726 | -0.02(-0.05%) |
Jul 23, 2008 | 38.59 | 38.59 | 37.07 | 37.24 | 34,706,100 | -1.13(-2.94%) |
Jul 22, 2008 | 38.91 | 39.13 | 38.12 | 38.37 | 27,508,816 | -0.71(-1.81%) |
Jul 21, 2008 | 38.41 | 39.13 | 38.29 | 39.07 | 23,977,018 | +0.89(+2.32%) |
Jul 18, 2008 | 37.81 | 38.38 | 37.59 | 38.19 | 33,235,342 | +0.46(+1.23%) |
Jul 17, 2008 | 37.98 | 38.17 | 37.13 | 37.72 | 49,146,036 | -0.14(-0.36%) |
Jul 16, 2008 | 38.57 | 38.65 | 37.58 | 37.86 | 51,131,220 | -0.74(-1.92%) |
Jul 15, 2008 | 40.09 | 40.19 | 38.47 | 38.60 | 38,631,864 | -1.66(-4.13%) |
Jul 14, 2008 | 40.45 | 40.83 | 39.74 | 40.26 | 20,312,362 | +0.15(+0.39%) |
Jul 11, 2008 | 41.41 | 41.41 | 39.71 | 40.11 | 31,141,566 | -0.90(-2.19%) |
Jul 10, 2008 | 40.00 | 41.00 | 39.61 | 41.00 | 28,745,444 | +1.09(+2.74%) |
Jul 09, 2008 | 40.60 | 41.50 | 39.84 | 39.91 | 31,986,970 | -0.66(-1.63%) |
Jul 08, 2008 | 40.65 | 40.90 | 39.91 | 40.57 | 40,215,444 | -0.55(-1.34%) |
Jul 07, 2008 | 41.46 | 42.25 | 40.59 | 41.12 | 33,659,304 | -0.67(-1.61%) |
Jul 04, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,291,734 | +0.00(+0.00%) |
Jul 03, 2008 | 41.60 | 42.35 | 40.73 | 41.79 | 26,291,734 | +0.50(+1.20%) |
Jul 02, 2008 | 43.00 | 43.05 | 41.18 | 41.30 | 41,247,800 | -1.68(-3.91%) |
Jul 01, 2008 | 42.99 | 43.07 | 42.33 | 42.98 | 27,936,548 | +0.02(+0.05%) |
Jun 30, 2008 | 41.73 | 43.07 | 41.73 | 42.95 | 34,110,776 | +1.25(+3.00%) |
Jun 27, 2008 | 42.24 | 42.63 | 41.66 | 41.70 | 35,292,648 | -0.45(-1.06%) |
Jun 26, 2008 | 42.80 | 43.02 | 41.87 | 42.15 | 32,996,742 | -0.64(-1.49%) |
Jun 25, 2008 | 43.33 | 43.39 | 42.40 | 42.79 | 34,216,632 | -0.30(-0.70%) |
Jun 24, 2008 | 43.24 | 43.65 | 42.80 | 43.09 | 24,042,634 | -0.39(-0.90%) |
Jun 23, 2008 | 41.88 | 43.48 | 41.88 | 43.48 | 26,499,352 | +1.27(+3.00%) |
Jun 20, 2008 | 42.81 | 42.97 | 41.99 | 42.21 | 32,182,914 | -0.41(-0.96%) |
Jun 19, 2008 | 43.42 | 43.66 | 42.49 | 42.62 | 26,356,392 | -0.67(-1.56%) |
Jun 18, 2008 | 43.24 | 43.51 | 42.67 | 43.30 | 22,596,678 | -0.29(-0.67%) |
Jun 17, 2008 | 43.10 | 43.67 | 42.80 | 43.59 | 20,187,584 | +0.55(+1.27%) |
Jun 16, 2008 | 43.11 | 43.62 | 42.96 | 43.04 | 23,366,224 | +0.15(+0.34%) |
Jun 13, 2008 | 41.83 | 43.09 | 41.69 | 42.90 | 25,758,726 | +0.81(+1.91%) |
Jun 12, 2008 | 42.54 | 42.54 | 41.75 | 42.09 | 31,569,942 | -0.72(-1.69%) |
Jun 11, 2008 | 42.64 | 43.12 | 42.33 | 42.81 | 29,016,166 | +0.55(+1.30%) |
Jun 10, 2008 | 42.72 | 43.20 | 41.83 | 42.26 | 31,038,584 | -1.08(-2.49%) |
Jun 09, 2008 | 42.31 | 43.61 | 42.29 | 43.34 | 30,246,448 | +1.40(+3.33%) |
Jun 06, 2008 | 42.82 | 43.57 | 41.89 | 41.94 | 45,157,208 | -0.75(-1.76%) |
Jun 05, 2008 | 40.66 | 42.80 | 40.66 | 42.69 | 34,228,792 | +2.11(+5.19%) |
Jun 04, 2008 | 41.55 | 41.65 | 40.45 | 40.59 | 35,275,672 | -1.12(-2.68%) |
Jun 03, 2008 | 42.24 | 42.54 | 41.68 | 41.71 | 31,167,796 | -0.59(-1.40%) |
Jun 02, 2008 | 42.00 | 42.36 | 41.65 | 42.30 | 29,214,600 | -0.07(-0.16%) |
May 30, 2008 | 41.58 | 42.37 | 41.42 | 42.37 | 53,291,540 | +0.97(+2.35%) |
May 29, 2008 | 41.95 | 42.15 | 41.19 | 41.39 | 35,378,828 | -0.73(-1.73%) |
May 28, 2008 | 40.96 | 42.12 | 40.89 | 42.12 | 30,683,806 | +0.85(+2.06%) |
May 27, 2008 | 41.26 | 41.38 | 40.81 | 41.27 | 30,216,644 | -0.32(-0.78%) |
May 26, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 37,384,180 | -0.27(-0.65%) |
May 22, 2008 | 42.13 | 42.53 | 41.53 | 41.87 | 44,025,044 | -0.38(-0.89%) |
May 21, 2008 | 42.64 | 43.26 | 42.12 | 42.24 | 47,513,068 | -0.33(-0.77%) |
May 20, 2008 | 42.49 | 42.84 | 42.35 | 42.57 | 34,898,312 | +0.39(+0.92%) |
May 19, 2008 | 42.03 | 42.57 | 41.93 | 42.19 | 24,112,846 | +0.33(+0.78%) |
May 16, 2008 | 40.87 | 41.93 | 40.85 | 41.86 | 36,778,908 | +1.21(+2.99%) |
May 15, 2008 | 40.69 | 40.91 | 39.96 | 40.64 | 28,605,316 | +0.35(+0.87%) |
May 14, 2008 | 40.40 | 40.94 | 40.19 | 40.29 | 31,466,502 | -0.04(-0.09%) |
May 13, 2008 | 40.23 | 40.67 | 40.00 | 40.33 | 26,908,204 | +0.01(+0.03%) |
May 12, 2008 | 40.26 | 40.41 | 39.88 | 40.31 | 20,848,068 | -0.05(-0.14%) |
May 09, 2008 | 40.73 | 40.77 | 39.95 | 40.37 | 24,117,854 | -0.34(-0.83%) |
May 08, 2008 | 40.05 | 40.73 | 39.99 | 40.71 | 29,795,694 | +0.70(+1.75%) |
May 07, 2008 | 40.40 | 40.67 | 39.86 | 40.01 | 33,965,556 | -0.38(-0.94%) |
May 06, 2008 | 39.81 | 40.54 | 39.73 | 40.38 | 36,787,648 | +0.71(+1.79%) |
May 05, 2008 | 39.59 | 40.05 | 39.57 | 39.67 | 18,263,446 | +0.14(+0.35%) |
May 02, 2008 | 39.52 | 39.82 | 39.23 | 39.54 | 19,687,240 | +0.11(+0.28%) |