Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.55 | 38.12 | 37.50 | 37.86 | 9,868,010 | +0.08(+0.22%) |
Jul 30, 2008 | 38.41 | 38.92 | 37.33 | 37.78 | 10,304,501 | -0.40(-1.05%) |
Jul 29, 2008 | 38.18 | 38.27 | 37.04 | 38.18 | 9,869,616 | +1.21(+3.28%) |
Jul 28, 2008 | 37.51 | 37.66 | 36.97 | 36.97 | 7,685,475 | -0.58(-1.53%) |
Jul 25, 2008 | 37.72 | 38.05 | 37.29 | 37.54 | 7,150,995 | +0.02(+0.06%) |
Jul 24, 2008 | 38.13 | 38.20 | 37.48 | 37.52 | 11,712,354 | -0.53(-1.40%) |
Jul 23, 2008 | 37.77 | 38.15 | 36.92 | 38.05 | 11,950,829 | +0.77(+2.08%) |
Jul 22, 2008 | 35.43 | 37.33 | 35.43 | 37.28 | 11,853,090 | +1.59(+4.46%) |
Jul 21, 2008 | 36.92 | 36.92 | 35.45 | 35.69 | 8,751,361 | -0.81(-2.22%) |
Jul 18, 2008 | 35.84 | 36.62 | 35.42 | 36.50 | 15,984,577 | +0.62(+1.74%) |
Jul 17, 2008 | 35.71 | 36.04 | 35.06 | 35.87 | 12,225,493 | +0.38(+1.07%) |
Jul 16, 2008 | 33.98 | 35.54 | 33.86 | 35.50 | 10,177,659 | +1.62(+4.78%) |
Jul 15, 2008 | 34.24 | 34.60 | 33.67 | 33.87 | 10,340,713 | -0.45(-1.31%) |
Jul 14, 2008 | 35.16 | 35.27 | 34.21 | 34.32 | 8,642,153 | -0.48(-1.38%) |
Jul 11, 2008 | 35.12 | 35.37 | 34.30 | 34.80 | 11,679,626 | -0.79(-2.21%) |
Jul 10, 2008 | 35.66 | 35.95 | 35.19 | 35.59 | 8,494,448 | +0.01(+0.02%) |
Jul 09, 2008 | 36.22 | 36.61 | 35.54 | 35.59 | 10,341,949 | -0.67(-1.84%) |
Jul 08, 2008 | 35.38 | 36.28 | 35.27 | 36.25 | 17,114,688 | +1.50(+4.32%) |
Jul 07, 2008 | 35.91 | 36.31 | 34.58 | 34.75 | 14,244,122 | -0.94(-2.64%) |
Jul 04, 2008 | 35.03 | 36.02 | 34.97 | 35.69 | 8,638,499 | +0.00(+0.00%) |
Jul 03, 2008 | 35.03 | 36.02 | 34.97 | 35.69 | 8,638,499 | +0.56(+1.59%) |
Jul 02, 2008 | 36.47 | 36.59 | 35.13 | 35.13 | 14,728,066 | -1.18(-3.24%) |
Jul 01, 2008 | 36.26 | 36.61 | 35.71 | 36.31 | 15,716,224 | -0.58(-1.58%) |
Jun 30, 2008 | 36.21 | 37.29 | 35.98 | 36.89 | 15,129,334 | +0.67(+1.84%) |
Jun 27, 2008 | 35.91 | 36.28 | 35.59 | 36.23 | 15,773,296 | +0.29(+0.80%) |
Jun 26, 2008 | 36.70 | 36.86 | 35.91 | 35.94 | 17,647,010 | -0.91(-2.48%) |
Jun 25, 2008 | 37.47 | 37.54 | 36.72 | 36.85 | 16,424,054 | -0.52(-1.38%) |
Jun 24, 2008 | 38.22 | 38.84 | 37.32 | 37.37 | 24,370,506 | -2.40(-6.04%) |
Jun 23, 2008 | 40.14 | 40.15 | 39.71 | 39.77 | 7,203,428 | -0.07(-0.17%) |
Jun 20, 2008 | 39.52 | 40.26 | 39.52 | 39.83 | 14,112,976 | -0.28(-0.70%) |
Jun 19, 2008 | 39.39 | 40.26 | 39.18 | 40.12 | 9,565,968 | +0.62(+1.58%) |
Jun 18, 2008 | 39.31 | 39.88 | 39.02 | 39.49 | 13,656,380 | -0.92(-2.29%) |
Jun 17, 2008 | 40.99 | 41.00 | 40.35 | 40.42 | 5,888,986 | -0.44(-1.09%) |
Jun 16, 2008 | 40.81 | 41.08 | 40.75 | 40.86 | 5,717,893 | -0.14(-0.34%) |
Jun 13, 2008 | 41.28 | 41.50 | 40.51 | 41.00 | 10,381,785 | +0.01(+0.03%) |
Jun 12, 2008 | 41.11 | 41.76 | 40.62 | 40.99 | 6,690,513 | +0.14(+0.34%) |
Jun 11, 2008 | 41.52 | 41.65 | 40.77 | 40.85 | 8,537,648 | -1.16(-2.76%) |
Jun 10, 2008 | 41.65 | 42.15 | 41.14 | 42.01 | 9,201,104 | +0.31(+0.75%) |
Jun 09, 2008 | 41.54 | 41.82 | 41.27 | 41.70 | 5,545,063 | +0.53(+1.28%) |
Jun 06, 2008 | 42.30 | 42.30 | 41.14 | 41.17 | 9,907,118 | -1.48(-3.46%) |
Jun 05, 2008 | 42.45 | 42.75 | 42.27 | 42.64 | 5,045,185 | +0.19(+0.44%) |
Jun 04, 2008 | 42.31 | 42.70 | 42.17 | 42.46 | 5,830,955 | -0.05(-0.13%) |
Jun 03, 2008 | 42.67 | 43.06 | 42.26 | 42.51 | 7,188,227 | -0.10(-0.23%) |
Jun 02, 2008 | 42.63 | 42.84 | 42.33 | 42.61 | 7,122,895 | -0.02(-0.04%) |
May 30, 2008 | 43.02 | 43.05 | 42.53 | 42.63 | 7,554,985 | -0.35(-0.81%) |
May 29, 2008 | 42.55 | 43.15 | 42.24 | 42.97 | 11,323,644 | +0.64(+1.50%) |
May 28, 2008 | 42.18 | 42.60 | 41.71 | 42.34 | 15,661,818 | +1.28(+3.13%) |
May 27, 2008 | 40.16 | 41.15 | 40.16 | 41.05 | 10,529,479 | +0.83(+2.06%) |
May 26, 2008 | 41.51 | 41.70 | 40.09 | 40.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.51 | 41.70 | 40.09 | 40.22 | 19,313,100 | -1.40(-3.36%) |
May 22, 2008 | 41.78 | 41.88 | 41.47 | 41.62 | 6,994,637 | -0.02(-0.04%) |
May 21, 2008 | 42.29 | 42.50 | 41.50 | 41.64 | 11,362,764 | -0.49(-1.17%) |
May 20, 2008 | 42.31 | 42.55 | 42.00 | 42.13 | 5,558,190 | -0.43(-1.02%) |
May 19, 2008 | 42.58 | 43.12 | 42.37 | 42.57 | 5,891,336 | +0.09(+0.21%) |
May 16, 2008 | 42.81 | 42.81 | 42.04 | 42.48 | 7,045,841 | -0.35(-0.83%) |
May 15, 2008 | 42.91 | 42.91 | 42.18 | 42.83 | 7,504,854 | -0.14(-0.34%) |
May 14, 2008 | 42.60 | 43.24 | 42.49 | 42.97 | 5,920,401 | +0.48(+1.13%) |
May 13, 2008 | 42.40 | 42.69 | 42.19 | 42.49 | 6,458,831 | +0.23(+0.54%) |
May 12, 2008 | 41.89 | 42.42 | 41.77 | 42.27 | 6,790,605 | +0.08(+0.19%) |
May 09, 2008 | 42.32 | 42.49 | 42.04 | 42.19 | 6,966,648 | -0.47(-1.10%) |
May 08, 2008 | 43.21 | 43.39 | 42.41 | 42.66 | 7,719,138 | -0.31(-0.71%) |
May 07, 2008 | 44.11 | 44.11 | 42.88 | 42.96 | 8,184,352 | -1.05(-2.39%) |
May 06, 2008 | 43.36 | 44.05 | 43.26 | 44.01 | 5,525,682 | +0.35(+0.81%) |
May 05, 2008 | 43.60 | 43.74 | 43.32 | 43.66 | 5,684,965 | -0.32(-0.74%) |
May 02, 2008 | 44.50 | 44.50 | 43.54 | 43.98 | 6,766,252 | -0.18(-0.41%) |