Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.94 | 36.50 | 35.06 | 35.57 | 22,552,138 | -0.70(-1.93%) |
Jul 30, 2008 | 35.06 | 36.51 | 34.52 | 36.27 | 36,749,380 | +0.89(+2.51%) |
Jul 29, 2008 | 36.51 | 36.84 | 34.81 | 35.38 | 23,238,736 | -1.04(-2.85%) |
Jul 28, 2008 | 36.72 | 37.05 | 35.86 | 36.42 | 21,906,790 | -0.10(-0.28%) |
Jul 25, 2008 | 35.71 | 36.74 | 35.46 | 36.52 | 17,351,964 | +0.48(+1.32%) |
Jul 24, 2008 | 35.12 | 36.53 | 34.29 | 36.05 | 25,405,176 | +0.99(+2.83%) |
Jul 23, 2008 | 36.63 | 37.15 | 34.66 | 35.05 | 24,344,252 | -1.69(-4.60%) |
Jul 22, 2008 | 38.34 | 39.03 | 35.62 | 36.74 | 25,247,326 | -2.07(-5.34%) |
Jul 21, 2008 | 37.94 | 38.82 | 37.35 | 38.82 | 17,984,404 | +1.53(+4.11%) |
Jul 18, 2008 | 37.14 | 37.84 | 36.73 | 37.28 | 19,444,292 | +0.57(+1.56%) |
Jul 17, 2008 | 37.11 | 38.19 | 35.57 | 36.71 | 23,874,728 | -0.25(-0.67%) |
Jul 16, 2008 | 37.05 | 37.57 | 35.83 | 36.96 | 22,114,374 | -0.15(-0.41%) |
Jul 15, 2008 | 38.75 | 38.94 | 37.02 | 37.11 | 17,020,696 | -1.93(-4.94%) |
Jul 14, 2008 | 38.28 | 39.74 | 38.28 | 39.04 | 12,013,530 | +0.91(+2.39%) |
Jul 11, 2008 | 38.28 | 38.87 | 37.44 | 38.13 | 14,954,345 | +0.04(+0.10%) |
Jul 10, 2008 | 37.18 | 38.19 | 36.63 | 38.09 | 17,294,644 | +0.98(+2.63%) |
Jul 09, 2008 | 38.23 | 38.59 | 37.05 | 37.11 | 15,755,032 | -0.54(-1.43%) |
Jul 08, 2008 | 38.45 | 38.45 | 36.69 | 37.65 | 22,531,808 | -1.24(-3.18%) |
Jul 07, 2008 | 39.90 | 40.54 | 38.41 | 38.89 | 18,888,690 | -1.23(-3.07%) |
Jul 04, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | +0.00(+0.00%) |
Jul 03, 2008 | 42.11 | 42.71 | 39.88 | 40.12 | 14,381,296 | -1.90(-4.51%) |
Jul 02, 2008 | 43.05 | 43.95 | 41.99 | 42.01 | 28,491,394 | -0.77(-1.80%) |
Jul 01, 2008 | 42.13 | 42.84 | 41.70 | 42.78 | 15,612,632 | +0.67(+1.58%) |
Jun 30, 2008 | 41.78 | 42.83 | 41.73 | 42.12 | 16,246,428 | +0.72(+1.74%) |
Jun 27, 2008 | 40.94 | 41.59 | 40.38 | 41.40 | 16,016,735 | +0.91(+2.25%) |
Jun 26, 2008 | 40.53 | 41.33 | 39.78 | 40.48 | 17,533,224 | +0.13(+0.33%) |
Jun 25, 2008 | 41.52 | 41.88 | 39.59 | 40.35 | 18,703,508 | -1.02(-2.47%) |
Jun 24, 2008 | 41.94 | 42.39 | 41.27 | 41.37 | 15,611,838 | -0.70(-1.66%) |
Jun 23, 2008 | 39.69 | 42.15 | 39.68 | 42.07 | 18,908,542 | +2.37(+5.96%) |
Jun 20, 2008 | 40.21 | 40.72 | 39.65 | 39.71 | 14,343,409 | -0.10(-0.24%) |
Jun 19, 2008 | 40.68 | 41.04 | 39.72 | 39.80 | 17,971,156 | -0.18(-0.46%) |
Jun 18, 2008 | 40.02 | 40.26 | 39.08 | 39.98 | 10,768,310 | +0.01(+0.02%) |
Jun 17, 2008 | 38.72 | 40.05 | 38.50 | 39.98 | 12,202,802 | +1.25(+3.24%) |
Jun 16, 2008 | 38.67 | 39.24 | 38.32 | 38.72 | 9,514,379 | +0.52(+1.35%) |
Jun 13, 2008 | 38.55 | 38.70 | 38.05 | 38.21 | 11,399,288 | -0.17(-0.45%) |
Jun 12, 2008 | 39.06 | 39.24 | 38.23 | 38.38 | 10,749,528 | -0.80(-2.05%) |
Jun 11, 2008 | 39.74 | 40.30 | 38.65 | 39.18 | 9,995,763 | -0.25(-0.62%) |
Jun 10, 2008 | 39.35 | 40.33 | 38.71 | 39.43 | 14,947,853 | -0.73(-1.82%) |
Jun 09, 2008 | 39.47 | 40.63 | 39.28 | 40.16 | 12,448,330 | +0.96(+2.45%) |
Jun 06, 2008 | 39.48 | 40.57 | 39.14 | 39.20 | 17,407,932 | +0.07(+0.18%) |
Jun 05, 2008 | 37.42 | 39.14 | 37.42 | 39.13 | 15,156,775 | +1.91(+5.14%) |
Jun 04, 2008 | 36.96 | 38.21 | 36.94 | 37.21 | 15,385,004 | +0.11(+0.30%) |
Jun 03, 2008 | 37.97 | 38.40 | 37.06 | 37.10 | 14,458,173 | -1.03(-2.71%) |
Jun 02, 2008 | 38.55 | 38.72 | 37.84 | 38.13 | 10,767,967 | -0.42(-1.09%) |
May 30, 2008 | 38.79 | 39.11 | 38.36 | 38.55 | 13,863,347 | +0.12(+0.31%) |
May 29, 2008 | 38.48 | 38.82 | 37.90 | 38.44 | 15,292,488 | -0.37(-0.96%) |
May 28, 2008 | 38.09 | 38.87 | 37.40 | 38.81 | 14,458,218 | +0.62(+1.62%) |
May 27, 2008 | 37.67 | 38.56 | 37.16 | 38.19 | 12,164,992 | +0.28(+0.73%) |
May 26, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.24 | 38.86 | 37.45 | 37.91 | 18,999,212 | -0.40(-1.06%) |
May 22, 2008 | 38.61 | 38.73 | 37.55 | 38.32 | 13,649,956 | -0.13(-0.33%) |
May 21, 2008 | 39.63 | 39.91 | 38.44 | 38.44 | 15,103,517 | -1.17(-2.96%) |
May 20, 2008 | 39.06 | 39.62 | 38.82 | 39.62 | 13,966,584 | +0.67(+1.73%) |
May 19, 2008 | 39.37 | 39.51 | 38.67 | 38.94 | 12,232,896 | -0.33(-0.83%) |
May 16, 2008 | 38.71 | 39.27 | 38.41 | 39.27 | 14,944,747 | +0.91(+2.38%) |
May 15, 2008 | 38.32 | 38.77 | 37.45 | 38.36 | 17,405,248 | +0.37(+0.98%) |
May 14, 2008 | 38.85 | 38.85 | 37.91 | 37.98 | 16,562,713 | -0.74(-1.91%) |
May 13, 2008 | 37.62 | 38.72 | 36.91 | 38.72 | 16,660,464 | +1.07(+2.85%) |
May 12, 2008 | 37.94 | 37.94 | 37.18 | 37.65 | 10,441,455 | -0.54(-1.41%) |
May 09, 2008 | 38.14 | 38.48 | 37.24 | 38.19 | 12,655,862 | +0.09(+0.23%) |
May 08, 2008 | 37.00 | 38.12 | 36.77 | 38.10 | 13,602,269 | +1.09(+2.94%) |
May 07, 2008 | 37.34 | 37.42 | 36.38 | 37.01 | 14,064,007 | -0.06(-0.17%) |
May 06, 2008 | 36.62 | 37.30 | 36.11 | 37.08 | 15,292,285 | +0.63(+1.72%) |
May 05, 2008 | 36.39 | 37.11 | 35.87 | 36.45 | 11,767,858 | +0.56(+1.55%) |
May 02, 2008 | 35.84 | 36.12 | 35.31 | 35.90 | 14,411,029 | +0.25(+0.69%) |