Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.76 | 37.94 | 36.56 | 37.47 | 7,402,033 | +0.30(+0.80%) |
Jul 30, 2008 | 37.25 | 37.44 | 36.16 | 37.17 | 12,518,040 | +1.43(+3.99%) |
Jul 29, 2008 | 35.74 | 35.79 | 34.92 | 35.74 | 9,320,519 | +0.53(+1.51%) |
Jul 28, 2008 | 35.60 | 35.96 | 35.09 | 35.21 | 5,683,385 | -0.45(-1.26%) |
Jul 25, 2008 | 36.25 | 36.26 | 35.54 | 35.66 | 2,681,804 | -0.58(-1.61%) |
Jul 24, 2008 | 36.18 | 36.81 | 35.83 | 36.25 | 3,854,006 | -0.44(-1.21%) |
Jul 23, 2008 | 35.84 | 36.94 | 35.63 | 36.69 | 17,263,158 | +1.15(+3.24%) |
Jul 22, 2008 | 35.14 | 35.56 | 34.16 | 35.54 | 14,500,640 | +0.25(+0.71%) |
Jul 21, 2008 | 35.31 | 36.70 | 35.07 | 35.29 | 9,417,394 | -0.61(-1.71%) |
Jul 18, 2008 | 36.69 | 36.94 | 35.69 | 35.90 | 2,707,988 | -0.31(-0.86%) |
Jul 17, 2008 | 35.71 | 37.34 | 35.42 | 36.21 | 100,729,872 | +1.46(+4.19%) |
Jul 16, 2008 | 33.92 | 35.07 | 33.20 | 34.75 | 28,018,696 | +1.28(+3.82%) |
Jul 15, 2008 | 36.59 | 36.59 | 33.48 | 33.48 | 37,676,352 | -2.90(-7.96%) |
Jul 14, 2008 | 36.93 | 37.19 | 36.24 | 36.37 | 10,542,691 | -0.06(-0.16%) |
Jul 11, 2008 | 37.19 | 37.22 | 36.09 | 36.43 | 19,005,898 | -2.63(-6.73%) |
Jul 10, 2008 | 39.67 | 40.10 | 38.80 | 39.06 | 6,476,054 | -0.44(-1.10%) |
Jul 09, 2008 | 39.71 | 40.64 | 39.31 | 39.50 | 7,781,974 | -1.62(-3.94%) |
Jul 08, 2008 | 40.90 | 41.49 | 39.88 | 41.12 | 5,788,328 | +1.21(+3.04%) |
Jul 07, 2008 | 40.61 | 41.06 | 39.64 | 39.90 | 5,397,473 | -0.61(-1.51%) |
Jul 04, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.00(+0.00%) |
Jul 03, 2008 | 40.64 | 40.84 | 40.13 | 40.52 | 1,556,432 | +0.16(+0.40%) |
Jul 02, 2008 | 40.87 | 41.31 | 40.30 | 40.36 | 3,053,175 | -0.42(-1.03%) |
Jul 01, 2008 | 40.46 | 41.09 | 40.08 | 40.78 | 3,835,582 | +0.07(+0.16%) |
Jun 30, 2008 | 40.81 | 41.21 | 40.50 | 40.71 | 2,966,601 | -0.11(-0.27%) |
Jun 27, 2008 | 41.24 | 41.70 | 40.72 | 40.82 | 2,953,151 | -0.37(-0.90%) |
Jun 26, 2008 | 41.69 | 42.12 | 41.08 | 41.19 | 2,844,938 | -1.26(-2.96%) |
Jun 25, 2008 | 42.60 | 43.10 | 42.28 | 42.45 | 3,243,804 | -0.01(-0.03%) |
Jun 24, 2008 | 41.66 | 42.94 | 41.66 | 42.46 | 4,264,758 | +0.74(+1.77%) |
Jun 23, 2008 | 42.35 | 42.49 | 41.59 | 41.72 | 2,620,062 | -0.48(-1.14%) |
Jun 20, 2008 | 43.09 | 43.10 | 42.13 | 42.20 | 4,036,550 | -1.00(-2.33%) |
Jun 19, 2008 | 43.12 | 43.38 | 42.49 | 43.21 | 2,500,369 | -0.06(-0.14%) |
Jun 18, 2008 | 43.34 | 43.99 | 43.05 | 43.27 | 3,105,010 | -0.32(-0.73%) |
Jun 17, 2008 | 44.83 | 44.83 | 43.58 | 43.58 | 2,232,379 | -0.78(-1.75%) |
Jun 16, 2008 | 44.91 | 45.33 | 44.11 | 44.36 | 3,462,980 | -0.52(-1.15%) |
Jun 13, 2008 | 44.73 | 45.01 | 43.87 | 44.88 | 2,405,075 | +0.35(+0.80%) |
Jun 12, 2008 | 44.04 | 44.81 | 43.95 | 44.52 | 2,577,068 | +0.90(+2.07%) |
Jun 11, 2008 | 44.72 | 44.77 | 43.59 | 43.62 | 3,042,494 | -1.32(-2.93%) |
Jun 10, 2008 | 45.27 | 45.55 | 44.51 | 44.94 | 2,588,932 | -0.06(-0.13%) |
Jun 09, 2008 | 45.28 | 45.91 | 44.70 | 45.00 | 2,709,582 | -0.24(-0.54%) |
Jun 06, 2008 | 45.48 | 45.99 | 45.09 | 45.24 | 5,735,931 | -1.07(-2.31%) |
Jun 05, 2008 | 45.42 | 46.34 | 45.35 | 46.31 | 5,047,877 | +1.18(+2.62%) |
Jun 04, 2008 | 44.55 | 45.51 | 44.55 | 45.13 | 4,215,746 | +0.58(+1.29%) |
Jun 03, 2008 | 44.15 | 44.83 | 44.04 | 44.55 | 3,014,581 | +0.52(+1.17%) |
Jun 02, 2008 | 44.30 | 44.49 | 43.72 | 44.04 | 2,740,637 | -0.35(-0.80%) |
May 30, 2008 | 44.52 | 44.91 | 44.12 | 44.39 | 2,542,259 | -0.17(-0.38%) |
May 29, 2008 | 43.50 | 44.74 | 43.47 | 44.56 | 2,409,680 | +1.04(+2.39%) |
May 28, 2008 | 44.01 | 44.17 | 43.10 | 43.52 | 2,180,202 | -0.44(-0.99%) |
May 27, 2008 | 43.29 | 44.13 | 43.16 | 43.95 | 2,432,023 | +0.60(+1.38%) |
May 26, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.01 | 44.08 | 43.36 | 43.36 | 1,950,760 | -0.71(-1.61%) |
May 22, 2008 | 43.64 | 44.13 | 43.56 | 44.07 | 2,373,620 | +0.35(+0.79%) |
May 21, 2008 | 44.48 | 44.86 | 43.59 | 43.72 | 2,340,878 | -0.94(-2.10%) |
May 20, 2008 | 45.11 | 45.23 | 44.63 | 44.66 | 2,179,626 | -0.71(-1.56%) |
May 19, 2008 | 45.47 | 45.71 | 44.92 | 45.37 | 1,365,441 | +0.08(+0.18%) |
May 16, 2008 | 45.85 | 45.85 | 44.83 | 45.28 | 2,726,132 | -0.26(-0.57%) |
May 15, 2008 | 44.94 | 45.57 | 44.62 | 45.54 | 1,949,511 | +0.38(+0.83%) |
May 14, 2008 | 44.96 | 45.58 | 44.59 | 45.17 | 1,954,795 | +0.58(+1.29%) |
May 13, 2008 | 45.23 | 45.28 | 44.22 | 44.59 | 2,255,000 | -0.28(-0.63%) |
May 12, 2008 | 44.43 | 44.87 | 44.04 | 44.87 | 1,543,023 | +0.72(+1.64%) |
May 09, 2008 | 43.85 | 44.86 | 43.85 | 44.15 | 1,119,213 | -0.44(-0.98%) |
May 08, 2008 | 45.28 | 45.28 | 44.34 | 44.58 | 2,370,622 | +0.26(+0.58%) |
May 07, 2008 | 45.32 | 45.45 | 44.18 | 44.32 | 2,681,334 | -1.06(-2.34%) |
May 06, 2008 | 44.31 | 45.50 | 44.08 | 45.39 | 2,293,240 | +0.81(+1.81%) |
May 05, 2008 | 44.94 | 45.13 | 44.53 | 44.58 | 2,028,488 | -0.86(-1.90%) |
May 02, 2008 | 45.83 | 45.99 | 44.80 | 45.45 | 2,624,920 | -0.04(-0.08%) |