Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.36 | 43.43 | 42.36 | 42.94 | 354,671 | +0.73(+1.74%) |
Jul 30, 2008 | 42.07 | 42.48 | 41.68 | 42.20 | 136,520 | +0.20(+0.48%) |
Jul 29, 2008 | 42.00 | 42.15 | 41.59 | 42.00 | 97,681 | +0.26(+0.62%) |
Jul 28, 2008 | 42.12 | 42.55 | 41.71 | 41.74 | 157,877 | -0.58(-1.37%) |
Jul 25, 2008 | 42.20 | 42.48 | 42.05 | 42.32 | 97,433 | +0.43(+1.04%) |
Jul 24, 2008 | 42.44 | 42.44 | 41.87 | 41.89 | 35,917 | -0.57(-1.34%) |
Jul 23, 2008 | 42.27 | 42.53 | 41.89 | 42.46 | 278,307 | +1.43(+3.48%) |
Jul 22, 2008 | 39.76 | 41.22 | 39.76 | 41.03 | 168,957 | +1.61(+4.09%) |
Jul 21, 2008 | 39.64 | 39.65 | 39.31 | 39.42 | 31,995 | -0.16(-0.41%) |
Jul 18, 2008 | 39.51 | 39.83 | 39.32 | 39.58 | 33,054 | +0.04(+0.09%) |
Jul 17, 2008 | 38.82 | 39.58 | 38.81 | 39.54 | 35,714 | +0.71(+1.84%) |
Jul 16, 2008 | 38.47 | 38.92 | 38.47 | 38.83 | 20,857 | +0.11(+0.28%) |
Jul 15, 2008 | 38.28 | 38.90 | 37.94 | 38.72 | 13,596 | -0.14(-0.37%) |
Jul 14, 2008 | 39.05 | 39.06 | 38.78 | 38.86 | 10,729 | -0.07(-0.19%) |
Jul 11, 2008 | 39.03 | 39.14 | 38.40 | 38.94 | 74,691 | -0.71(-1.78%) |
Jul 10, 2008 | 39.90 | 39.90 | 39.10 | 39.64 | 41,552 | -0.24(-0.61%) |
Jul 09, 2008 | 40.11 | 40.48 | 39.82 | 39.89 | 96,620 | -0.02(-0.05%) |
Jul 08, 2008 | 38.83 | 39.90 | 38.83 | 39.90 | 38,906 | +0.81(+2.08%) |
Jul 07, 2008 | 39.14 | 39.50 | 38.54 | 39.09 | 126,283 | +0.08(+0.21%) |
Jul 04, 2008 | 40.09 | 40.09 | 38.72 | 39.01 | 30,879 | +0.00(+0.00%) |
Jul 03, 2008 | 40.09 | 40.09 | 38.72 | 39.01 | 30,879 | -1.08(-2.69%) |
Jul 02, 2008 | 40.66 | 40.94 | 40.09 | 40.09 | 12,007 | -0.15(-0.38%) |
Jul 01, 2008 | 40.27 | 40.52 | 39.89 | 40.24 | 8,719 | -0.33(-0.83%) |
Jun 30, 2008 | 40.68 | 41.25 | 40.57 | 40.57 | 46,295 | -0.18(-0.44%) |
Jun 27, 2008 | 40.89 | 41.12 | 40.75 | 40.75 | 31,401 | +0.04(+0.09%) |
Jun 26, 2008 | 41.51 | 41.52 | 40.72 | 40.72 | 81,083 | -0.55(-1.34%) |
Jun 25, 2008 | 40.81 | 41.61 | 40.81 | 41.27 | 55,957 | +0.52(+1.27%) |
Jun 24, 2008 | 40.73 | 41.13 | 40.70 | 40.75 | 41,929 | -0.23(-0.55%) |
Jun 23, 2008 | 41.26 | 41.37 | 40.95 | 40.98 | 27,868 | -0.15(-0.37%) |
Jun 20, 2008 | 41.40 | 41.77 | 41.03 | 41.13 | 38,830 | -0.64(-1.54%) |
Jun 19, 2008 | 41.23 | 42.00 | 41.08 | 41.78 | 520,262 | -1.21(-2.82%) |
Jun 18, 2008 | 43.42 | 43.45 | 42.98 | 42.99 | 109,289 | -0.50(-1.14%) |
Jun 17, 2008 | 44.21 | 44.21 | 43.49 | 43.49 | 36,589 | -0.43(-0.99%) |
Jun 16, 2008 | 45.26 | 45.26 | 43.67 | 43.92 | 11,271 | -0.43(-0.98%) |
Jun 13, 2008 | 43.83 | 44.54 | 43.77 | 44.36 | 7,092 | +0.45(+1.03%) |
Jun 12, 2008 | 43.98 | 44.34 | 43.84 | 43.90 | 149,035 | +0.02(+0.04%) |
Jun 11, 2008 | 44.37 | 44.44 | 43.82 | 43.89 | 246,452 | -0.79(-1.76%) |
Jun 10, 2008 | 44.79 | 44.95 | 44.63 | 44.67 | 16,730 | -0.32(-0.70%) |
Jun 09, 2008 | 45.36 | 45.36 | 44.84 | 44.99 | 60,645 | -0.50(-1.09%) |
Jun 06, 2008 | 46.36 | 46.36 | 45.49 | 45.49 | 127,088 | -1.17(-2.50%) |
Jun 05, 2008 | 46.05 | 46.65 | 45.88 | 46.65 | 48,234 | +0.72(+1.58%) |
Jun 04, 2008 | 45.52 | 46.12 | 45.52 | 45.93 | 77,886 | +0.27(+0.60%) |
Jun 03, 2008 | 45.80 | 45.87 | 45.38 | 45.66 | 142,436 | +0.04(+0.09%) |
Jun 02, 2008 | 45.98 | 46.12 | 45.31 | 45.61 | 65,932 | -0.54(-1.18%) |
May 30, 2008 | 46.40 | 46.40 | 46.00 | 46.16 | 48,974 | -0.16(-0.35%) |
May 29, 2008 | 45.60 | 46.54 | 45.60 | 46.32 | 102,141 | +0.62(+1.37%) |
May 28, 2008 | 45.69 | 45.84 | 45.48 | 45.70 | 9,370 | +0.05(+0.12%) |
May 27, 2008 | 45.23 | 45.65 | 45.12 | 45.64 | 151,851 | +0.34(+0.76%) |
May 26, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 138,186 | -0.68(-1.48%) |
May 22, 2008 | 45.38 | 46.17 | 45.15 | 45.98 | 108,559 | +0.90(+1.99%) |
May 21, 2008 | 44.85 | 45.83 | 44.85 | 45.08 | 58,745 | +0.05(+0.10%) |
May 20, 2008 | 44.64 | 45.16 | 44.64 | 45.03 | 92,188 | +0.43(+0.97%) |
May 19, 2008 | 44.49 | 44.91 | 44.37 | 44.60 | 9,626 | +0.22(+0.50%) |
May 16, 2008 | 44.17 | 44.43 | 43.98 | 44.38 | 76,641 | +0.27(+0.62%) |
May 15, 2008 | 43.90 | 44.18 | 43.72 | 44.11 | 64,730 | -0.23(-0.51%) |
May 14, 2008 | 44.57 | 44.67 | 44.33 | 44.34 | 95,627 | -0.15(-0.35%) |
May 13, 2008 | 45.10 | 45.10 | 44.31 | 44.49 | 22,777 | -0.33(-0.75%) |
May 12, 2008 | 44.79 | 44.85 | 44.50 | 44.83 | 238,549 | +0.07(+0.16%) |
May 09, 2008 | 44.40 | 44.76 | 44.32 | 44.75 | 70,422 | +0.03(+0.06%) |
May 08, 2008 | 44.62 | 45.02 | 44.41 | 44.73 | 77,766 | +0.24(+0.55%) |
May 07, 2008 | 44.73 | 45.03 | 44.48 | 44.48 | 125,168 | -0.35(-0.79%) |
May 06, 2008 | 44.88 | 45.00 | 44.45 | 44.84 | 155,709 | -0.15(-0.34%) |
May 05, 2008 | 44.75 | 45.33 | 44.71 | 44.99 | 151,895 | +0.03(+0.06%) |
May 02, 2008 | 45.14 | 45.53 | 44.96 | 44.96 | 13,639 | -0.05(-0.12%) |