Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.93 | 41.93 | 40.58 | 41.35 | 6,238,510 | +0.13(+0.32%) |
Jul 30, 2008 | 41.34 | 41.68 | 40.62 | 41.22 | 4,989,127 | +0.21(+0.51%) |
Jul 29, 2008 | 41.01 | 41.32 | 40.17 | 41.01 | 5,805,078 | +1.05(+2.63%) |
Jul 28, 2008 | 40.80 | 41.05 | 39.72 | 39.96 | 3,895,759 | -0.94(-2.30%) |
Jul 25, 2008 | 41.07 | 41.42 | 40.60 | 40.90 | 5,147,646 | +0.18(+0.44%) |
Jul 24, 2008 | 41.00 | 41.27 | 40.43 | 40.72 | 5,532,954 | -1.10(-2.63%) |
Jul 23, 2008 | 40.72 | 42.34 | 40.63 | 41.82 | 10,084,955 | +1.52(+3.77%) |
Jul 22, 2008 | 40.90 | 40.96 | 39.60 | 40.30 | 9,957,113 | -0.86(-2.09%) |
Jul 21, 2008 | 41.87 | 41.94 | 40.70 | 41.16 | 5,162,024 | -0.82(-1.95%) |
Jul 18, 2008 | 41.17 | 42.19 | 40.75 | 41.98 | 6,190,434 | +0.44(+1.06%) |
Jul 17, 2008 | 40.93 | 41.71 | 40.65 | 41.54 | 5,148,204 | +0.49(+1.19%) |
Jul 16, 2008 | 39.77 | 41.10 | 39.50 | 41.05 | 6,940,443 | +1.22(+3.06%) |
Jul 15, 2008 | 39.09 | 40.53 | 37.75 | 39.83 | 10,799,044 | +1.45(+3.78%) |
Jul 14, 2008 | 39.88 | 39.88 | 38.37 | 38.38 | 6,995,551 | -0.86(-2.19%) |
Jul 11, 2008 | 39.10 | 40.20 | 38.69 | 39.24 | 6,971,413 | -0.37(-0.93%) |
Jul 10, 2008 | 38.29 | 39.76 | 38.23 | 39.61 | 7,147,555 | +1.38(+3.61%) |
Jul 09, 2008 | 39.49 | 39.74 | 38.23 | 38.23 | 6,352,916 | -1.41(-3.56%) |
Jul 08, 2008 | 39.46 | 39.78 | 38.73 | 39.64 | 8,355,866 | -0.08(-0.20%) |
Jul 07, 2008 | 39.79 | 40.86 | 38.81 | 39.72 | 8,570,619 | -0.67(-1.66%) |
Jul 04, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.00(+0.00%) |
Jul 03, 2008 | 40.28 | 40.65 | 39.81 | 40.39 | 3,387,282 | +0.58(+1.46%) |
Jul 02, 2008 | 40.54 | 41.30 | 39.81 | 39.81 | 7,182,807 | -0.57(-1.41%) |
Jul 01, 2008 | 39.23 | 40.41 | 39.00 | 40.38 | 10,247,354 | +0.99(+2.51%) |
Jun 30, 2008 | 39.72 | 39.99 | 39.28 | 39.39 | 6,542,210 | -0.41(-1.03%) |
Jun 27, 2008 | 40.94 | 40.94 | 39.50 | 39.80 | 11,799,698 | -1.03(-2.52%) |
Jun 26, 2008 | 41.89 | 41.93 | 40.78 | 40.83 | 7,004,420 | -1.51(-3.57%) |
Jun 25, 2008 | 41.78 | 42.70 | 41.50 | 42.34 | 6,023,204 | +0.96(+2.32%) |
Jun 24, 2008 | 40.86 | 41.81 | 40.70 | 41.38 | 6,783,558 | +1.01(+2.50%) |
Jun 23, 2008 | 40.90 | 40.91 | 40.12 | 40.37 | 4,999,133 | -0.18(-0.44%) |
Jun 20, 2008 | 41.54 | 41.76 | 40.33 | 40.55 | 8,423,141 | -1.45(-3.45%) |
Jun 19, 2008 | 40.78 | 42.19 | 40.34 | 42.00 | 5,714,696 | +1.06(+2.59%) |
Jun 18, 2008 | 40.81 | 41.54 | 40.71 | 40.94 | 6,306,396 | -0.46(-1.11%) |
Jun 17, 2008 | 41.83 | 42.65 | 41.36 | 41.40 | 9,027,525 | -1.45(-3.38%) |
Jun 16, 2008 | 42.32 | 43.11 | 42.08 | 42.85 | 6,768,215 | +0.14(+0.33%) |
Jun 13, 2008 | 41.92 | 43.15 | 41.73 | 42.71 | 6,346,169 | +1.72(+4.20%) |
Jun 12, 2008 | 40.88 | 41.59 | 40.60 | 40.99 | 5,353,481 | +0.22(+0.54%) |
Jun 11, 2008 | 41.55 | 41.94 | 40.65 | 40.77 | 6,523,197 | -0.97(-2.32%) |
Jun 10, 2008 | 41.65 | 42.36 | 41.47 | 41.74 | 5,694,334 | -0.73(-1.72%) |
Jun 09, 2008 | 42.58 | 42.75 | 41.66 | 42.47 | 4,553,694 | +0.17(+0.40%) |
Jun 06, 2008 | 43.60 | 43.60 | 42.30 | 42.30 | 5,927,861 | -1.59(-3.62%) |
Jun 05, 2008 | 43.48 | 44.01 | 42.80 | 43.89 | 7,158,647 | -0.36(-0.81%) |
Jun 04, 2008 | 43.60 | 44.66 | 43.31 | 44.25 | 4,684,686 | +0.72(+1.65%) |
Jun 03, 2008 | 43.42 | 44.21 | 43.00 | 43.53 | 5,405,006 | +0.07(+0.16%) |
Jun 02, 2008 | 43.97 | 44.24 | 42.76 | 43.46 | 5,083,031 | -0.60(-1.36%) |
May 30, 2008 | 43.96 | 44.38 | 43.68 | 44.06 | 5,842,433 | +0.26(+0.59%) |
May 29, 2008 | 42.75 | 44.08 | 42.75 | 43.80 | 6,736,510 | +0.96(+2.24%) |
May 28, 2008 | 43.00 | 43.00 | 42.30 | 42.84 | 5,749,991 | +0.85(+2.02%) |
May 27, 2008 | 41.16 | 42.10 | 41.05 | 41.99 | 4,002,160 | +0.74(+1.79%) |
May 26, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | +0.00(+0.00%) |
May 23, 2008 | 40.88 | 41.53 | 40.88 | 41.25 | 3,645,325 | -0.15(-0.36%) |
May 22, 2008 | 40.88 | 41.66 | 40.82 | 41.40 | 3,409,303 | +0.45(+1.10%) |
May 21, 2008 | 41.59 | 41.96 | 40.80 | 40.95 | 5,445,460 | -0.71(-1.70%) |
May 20, 2008 | 41.44 | 42.02 | 41.02 | 41.66 | 6,839,128 | -0.94(-2.21%) |
May 19, 2008 | 42.11 | 43.23 | 42.04 | 42.60 | 7,217,312 | +0.34(+0.80%) |
May 16, 2008 | 42.17 | 42.45 | 41.71 | 42.26 | 5,987,196 | +0.26(+0.62%) |
May 15, 2008 | 40.82 | 42.08 | 40.60 | 42.00 | 6,364,384 | +1.06(+2.59%) |
May 14, 2008 | 40.71 | 41.51 | 40.59 | 40.94 | 4,916,091 | +0.35(+0.86%) |
May 13, 2008 | 40.44 | 40.75 | 39.80 | 40.59 | 4,722,471 | +0.15(+0.37%) |
May 12, 2008 | 39.83 | 40.50 | 39.35 | 40.44 | 4,276,550 | +0.55(+1.38%) |
May 09, 2008 | 39.63 | 40.17 | 39.25 | 39.89 | 2,800,628 | -0.11(-0.27%) |
May 08, 2008 | 39.49 | 40.15 | 39.11 | 40.00 | 5,376,162 | +0.76(+1.94%) |
May 07, 2008 | 40.25 | 40.58 | 39.11 | 39.24 | 5,310,692 | -1.01(-2.51%) |
May 06, 2008 | 40.15 | 40.45 | 39.53 | 40.25 | 4,972,478 | +0.10(+0.25%) |
May 05, 2008 | 40.39 | 40.47 | 39.79 | 40.15 | 5,762,037 | -0.23(-0.57%) |
May 02, 2008 | 39.23 | 40.41 | 39.12 | 40.38 | 8,929,329 | +1.37(+3.51%) |