Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 30.97 | 31.60 | 30.94 | 31.10 | 6,586,109 | -0.25(-0.79%) |
Jul 30, 2008 | 31.22 | 31.79 | 30.87 | 31.35 | 7,971,682 | +0.40(+1.28%) |
Jul 29, 2008 | 30.95 | 30.98 | 30.16 | 30.95 | 9,421,080 | +0.79(+2.61%) |
Jul 28, 2008 | 30.52 | 30.90 | 30.11 | 30.16 | 7,134,111 | -0.50(-1.65%) |
Jul 25, 2008 | 30.59 | 31.21 | 30.46 | 30.67 | 6,628,126 | +0.16(+0.53%) |
Jul 24, 2008 | 29.86 | 32.00 | 29.69 | 30.51 | 10,556,510 | -0.56(-1.80%) |
Jul 23, 2008 | 30.78 | 31.46 | 30.56 | 31.07 | 10,439,002 | +0.38(+1.23%) |
Jul 22, 2008 | 29.28 | 30.75 | 29.18 | 30.69 | 9,012,010 | +0.86(+2.89%) |
Jul 21, 2008 | 30.28 | 30.38 | 29.69 | 29.83 | 6,331,922 | -0.51(-1.69%) |
Jul 18, 2008 | 30.20 | 30.47 | 29.61 | 30.34 | 8,060,634 | +0.07(+0.24%) |
Jul 17, 2008 | 30.42 | 30.66 | 29.65 | 30.27 | 9,759,887 | +0.11(+0.36%) |
Jul 16, 2008 | 28.91 | 30.20 | 28.64 | 30.16 | 8,761,028 | +1.33(+4.62%) |
Jul 15, 2008 | 29.01 | 29.75 | 28.60 | 28.83 | 9,219,664 | -0.46(-1.58%) |
Jul 14, 2008 | 30.00 | 30.24 | 29.24 | 29.29 | 9,315,985 | -0.42(-1.40%) |
Jul 11, 2008 | 29.92 | 30.31 | 29.40 | 29.71 | 9,432,284 | -0.50(-1.67%) |
Jul 10, 2008 | 30.55 | 30.64 | 29.89 | 30.21 | 11,205,082 | -0.62(-2.01%) |
Jul 09, 2008 | 31.67 | 31.70 | 30.78 | 30.83 | 9,466,562 | -0.86(-2.72%) |
Jul 08, 2008 | 31.07 | 31.75 | 30.90 | 31.69 | 10,062,893 | +0.59(+1.88%) |
Jul 07, 2008 | 31.75 | 32.08 | 30.93 | 31.11 | 6,621,178 | -0.52(-1.64%) |
Jul 04, 2008 | 31.64 | 32.03 | 31.46 | 31.62 | 4,972,757 | +0.00(+0.00%) |
Jul 03, 2008 | 31.64 | 32.03 | 31.46 | 31.62 | 4,972,757 | +0.18(+0.58%) |
Jul 02, 2008 | 31.30 | 31.66 | 31.09 | 31.44 | 7,332,202 | +0.32(+1.02%) |
Jul 01, 2008 | 30.48 | 31.18 | 30.45 | 31.13 | 7,528,840 | +0.45(+1.47%) |
Jun 30, 2008 | 31.29 | 31.38 | 30.61 | 30.68 | 8,670,065 | -0.63(-2.00%) |
Jun 27, 2008 | 31.50 | 31.64 | 31.22 | 31.30 | 7,467,668 | -0.13(-0.43%) |
Jun 26, 2008 | 31.68 | 32.12 | 31.39 | 31.44 | 7,805,648 | -0.56(-1.75%) |
Jun 25, 2008 | 31.91 | 32.41 | 31.87 | 31.99 | 6,706,742 | +0.06(+0.19%) |
Jun 24, 2008 | 31.83 | 32.26 | 31.69 | 31.93 | 5,995,559 | -0.07(-0.21%) |
Jun 23, 2008 | 32.32 | 32.49 | 31.97 | 32.00 | 5,950,793 | -0.22(-0.69%) |
Jun 20, 2008 | 32.61 | 32.90 | 32.16 | 32.22 | 10,319,057 | -0.51(-1.56%) |
Jun 19, 2008 | 32.69 | 33.08 | 32.36 | 32.73 | 6,976,421 | -0.10(-0.31%) |
Jun 18, 2008 | 33.16 | 33.21 | 32.60 | 32.84 | 6,786,894 | -0.39(-1.17%) |
Jun 17, 2008 | 33.71 | 33.78 | 33.23 | 33.23 | 5,626,424 | -0.32(-0.94%) |
Jun 16, 2008 | 33.41 | 33.69 | 33.17 | 33.54 | 4,620,204 | -0.03(-0.08%) |
Jun 13, 2008 | 33.69 | 33.77 | 33.04 | 33.57 | 7,017,526 | +0.07(+0.22%) |
Jun 12, 2008 | 33.43 | 33.96 | 33.21 | 33.49 | 6,284,969 | +0.32(+0.95%) |
Jun 11, 2008 | 33.77 | 33.77 | 33.17 | 33.18 | 6,877,627 | -0.59(-1.75%) |
Jun 10, 2008 | 34.11 | 34.17 | 33.41 | 33.77 | 5,571,670 | +0.03(+0.10%) |
Jun 09, 2008 | 33.76 | 34.03 | 33.45 | 33.74 | 5,121,724 | +0.07(+0.22%) |
Jun 06, 2008 | 34.06 | 34.25 | 33.60 | 33.66 | 7,636,818 | -0.75(-2.17%) |
Jun 05, 2008 | 34.11 | 34.46 | 33.91 | 34.41 | 8,181,343 | +0.52(+1.53%) |
Jun 04, 2008 | 33.88 | 34.26 | 33.74 | 33.89 | 6,749,338 | -0.14(-0.42%) |
Jun 03, 2008 | 34.40 | 34.52 | 33.73 | 34.03 | 7,991,524 | -0.25(-0.73%) |
Jun 02, 2008 | 33.99 | 34.36 | 33.91 | 34.28 | 6,170,273 | +0.01(+0.02%) |
May 30, 2008 | 34.48 | 34.55 | 34.11 | 34.28 | 5,793,212 | -0.20(-0.57%) |
May 29, 2008 | 33.88 | 34.69 | 33.85 | 34.47 | 6,714,900 | +0.53(+1.57%) |
May 28, 2008 | 33.93 | 33.98 | 33.60 | 33.94 | 6,975,779 | +0.04(+0.12%) |
May 27, 2008 | 33.67 | 34.09 | 33.54 | 33.90 | 5,988,980 | +0.31(+0.92%) |
May 26, 2008 | 33.74 | 33.86 | 33.50 | 33.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.74 | 33.86 | 33.50 | 33.59 | 5,616,413 | -0.19(-0.56%) |
May 22, 2008 | 33.27 | 33.81 | 33.14 | 33.78 | 4,853,933 | +0.49(+1.48%) |
May 21, 2008 | 33.51 | 33.84 | 33.25 | 33.29 | 4,963,764 | -0.21(-0.62%) |
May 20, 2008 | 33.46 | 33.64 | 33.42 | 33.49 | 4,549,859 | -0.20(-0.58%) |
May 19, 2008 | 33.64 | 33.87 | 33.58 | 33.69 | 5,568,725 | +0.00(+0.00%) |
May 16, 2008 | 33.94 | 33.94 | 33.51 | 33.69 | 6,481,819 | -0.31(-0.91%) |
May 15, 2008 | 33.74 | 34.07 | 33.45 | 34.00 | 3,455,593 | +0.22(+0.64%) |
May 14, 2008 | 33.69 | 33.99 | 33.64 | 33.78 | 5,024,706 | +0.35(+1.05%) |
May 13, 2008 | 33.60 | 33.62 | 33.21 | 33.43 | 5,324,749 | +0.00(+0.00%) |
May 12, 2008 | 33.25 | 33.48 | 33.00 | 33.43 | 4,248,428 | +0.21(+0.63%) |
May 09, 2008 | 33.02 | 33.35 | 32.87 | 33.23 | 7,292,509 | -0.05(-0.16%) |
May 08, 2008 | 33.68 | 33.74 | 32.79 | 33.28 | 9,093,805 | -0.18(-0.54%) |
May 07, 2008 | 34.36 | 34.36 | 33.34 | 33.46 | 7,065,233 | -0.94(-2.74%) |
May 06, 2008 | 34.07 | 34.48 | 33.99 | 34.40 | 5,372,954 | +0.00(+0.00%) |
May 05, 2008 | 34.93 | 34.93 | 34.28 | 34.40 | 4,909,557 | -0.51(-1.46%) |
May 02, 2008 | 34.99 | 35.10 | 34.65 | 34.91 | 4,211,358 | +0.17(+0.48%) |