Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.20 | 45.30 | 44.13 | 44.70 | 17,295,764 | +0.24(+0.53%) |
Jul 30, 2008 | 44.22 | 45.01 | 43.65 | 44.46 | 21,500,570 | +0.01(+0.03%) |
Jul 29, 2008 | 44.45 | 45.68 | 44.07 | 44.45 | 46,211,332 | +1.28(+2.98%) |
Jul 28, 2008 | 44.30 | 44.61 | 42.49 | 43.16 | 87,592,240 | +4.68(+12.17%) |
Jul 25, 2008 | 38.43 | 38.71 | 38.10 | 38.48 | 13,519,408 | +0.06(+0.15%) |
Jul 24, 2008 | 37.86 | 38.90 | 37.77 | 38.42 | 12,485,614 | -0.06(-0.15%) |
Jul 23, 2008 | 38.95 | 39.00 | 38.15 | 38.48 | 13,280,960 | -0.49(-1.25%) |
Jul 22, 2008 | 38.33 | 39.01 | 38.12 | 38.97 | 17,246,744 | +1.03(+2.71%) |
Jul 21, 2008 | 38.17 | 38.76 | 37.88 | 37.94 | 13,819,608 | +0.43(+1.14%) |
Jul 18, 2008 | 37.95 | 37.97 | 37.33 | 37.51 | 17,514,572 | -0.45(-1.18%) |
Jul 17, 2008 | 37.57 | 38.11 | 37.46 | 37.96 | 14,294,455 | +0.54(+1.45%) |
Jul 16, 2008 | 37.25 | 38.00 | 37.16 | 37.42 | 16,472,691 | -0.16(-0.44%) |
Jul 15, 2008 | 36.63 | 37.75 | 36.51 | 37.58 | 23,212,200 | +1.19(+3.28%) |
Jul 14, 2008 | 36.80 | 37.03 | 36.21 | 36.39 | 14,608,134 | -0.02(-0.06%) |
Jul 11, 2008 | 36.71 | 37.08 | 36.33 | 36.41 | 18,061,532 | -0.48(-1.30%) |
Jul 10, 2008 | 36.64 | 37.00 | 36.39 | 36.89 | 16,467,702 | +0.60(+1.65%) |
Jul 09, 2008 | 36.05 | 36.95 | 36.05 | 36.29 | 16,535,232 | +0.34(+0.93%) |
Jul 08, 2008 | 35.69 | 36.18 | 35.50 | 35.96 | 22,754,644 | +0.08(+0.22%) |
Jul 07, 2008 | 36.11 | 36.59 | 35.63 | 35.88 | 19,174,432 | -0.41(-1.12%) |
Jul 04, 2008 | 35.20 | 36.40 | 35.08 | 36.28 | 16,227,446 | +0.00(+0.00%) |
Jul 03, 2008 | 35.20 | 36.40 | 35.08 | 36.28 | 16,227,446 | +1.43(+4.10%) |
Jul 02, 2008 | 34.61 | 35.16 | 34.46 | 34.86 | 20,035,368 | +0.14(+0.41%) |
Jul 01, 2008 | 33.44 | 34.73 | 33.43 | 34.71 | 20,710,754 | +1.06(+3.14%) |
Jun 30, 2008 | 33.27 | 33.84 | 33.16 | 33.66 | 14,142,101 | +0.56(+1.70%) |
Jun 27, 2008 | 33.04 | 33.66 | 32.92 | 33.09 | 35,773,372 | +0.01(+0.02%) |
Jun 26, 2008 | 33.18 | 33.46 | 33.01 | 33.09 | 14,718,777 | -0.33(-0.98%) |
Jun 25, 2008 | 33.05 | 33.72 | 32.97 | 33.41 | 13,158,497 | +0.33(+0.99%) |
Jun 24, 2008 | 32.62 | 33.31 | 32.60 | 33.09 | 13,148,887 | +0.34(+1.02%) |
Jun 23, 2008 | 32.16 | 32.91 | 32.09 | 32.75 | 17,363,952 | +0.51(+1.59%) |
Jun 20, 2008 | 31.94 | 32.27 | 31.61 | 32.24 | 19,461,126 | +0.22(+0.69%) |
Jun 19, 2008 | 31.69 | 32.24 | 31.58 | 32.02 | 12,169,795 | +0.46(+1.45%) |
Jun 18, 2008 | 31.84 | 31.92 | 31.34 | 31.56 | 10,391,599 | -0.12(-0.38%) |
Jun 17, 2008 | 31.30 | 31.92 | 31.23 | 31.68 | 10,434,822 | +0.29(+0.91%) |
Jun 16, 2008 | 31.00 | 31.79 | 31.00 | 31.39 | 8,166,706 | +0.01(+0.05%) |
Jun 13, 2008 | 31.07 | 31.55 | 30.93 | 31.38 | 8,083,084 | +0.54(+1.74%) |
Jun 12, 2008 | 30.95 | 31.16 | 30.65 | 30.85 | 10,437,119 | +0.19(+0.63%) |
Jun 11, 2008 | 30.95 | 31.15 | 30.62 | 30.65 | 13,086,176 | -0.62(-1.99%) |
Jun 10, 2008 | 31.42 | 31.58 | 31.18 | 31.27 | 10,148,578 | -0.34(-1.08%) |
Jun 09, 2008 | 31.53 | 31.82 | 31.25 | 31.62 | 9,848,045 | +0.04(+0.14%) |
Jun 06, 2008 | 31.94 | 32.17 | 31.55 | 31.57 | 10,978,491 | -0.49(-1.54%) |
Jun 05, 2008 | 31.79 | 32.16 | 31.62 | 32.07 | 10,389,285 | +0.31(+0.97%) |
Jun 04, 2008 | 31.40 | 31.82 | 31.25 | 31.76 | 10,033,838 | +0.25(+0.79%) |
Jun 03, 2008 | 31.74 | 31.76 | 31.14 | 31.51 | 11,181,320 | -0.05(-0.16%) |
Jun 02, 2008 | 31.34 | 31.66 | 31.07 | 31.56 | 11,853,966 | +0.14(+0.43%) |
May 30, 2008 | 30.90 | 31.52 | 30.85 | 31.42 | 11,917,784 | +0.44(+1.40%) |
May 29, 2008 | 30.60 | 31.32 | 30.55 | 30.99 | 12,372,900 | +0.43(+1.40%) |
May 28, 2008 | 30.34 | 30.60 | 30.31 | 30.56 | 10,510,660 | -0.16(-0.51%) |
May 27, 2008 | 30.19 | 30.87 | 30.16 | 30.72 | 13,184,900 | +0.47(+1.56%) |
May 26, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,370 | +0.00(+0.00%) |
May 23, 2008 | 30.34 | 30.75 | 30.21 | 30.25 | 9,088,230 | -0.28(-0.91%) |
May 22, 2008 | 30.11 | 30.72 | 30.05 | 30.52 | 10,962,174 | +0.48(+1.59%) |
May 21, 2008 | 30.50 | 30.62 | 29.97 | 30.05 | 10,910,151 | -0.25(-0.82%) |
May 20, 2008 | 30.26 | 30.63 | 30.26 | 30.30 | 8,973,993 | +0.08(+0.26%) |
May 19, 2008 | 29.99 | 30.42 | 29.80 | 30.22 | 9,047,771 | +0.22(+0.74%) |
May 16, 2008 | 30.10 | 30.10 | 29.71 | 30.00 | 10,489,618 | -0.01(-0.05%) |
May 15, 2008 | 30.05 | 30.16 | 29.77 | 30.01 | 10,196,036 | -0.11(-0.36%) |
May 14, 2008 | 30.29 | 30.56 | 30.02 | 30.12 | 11,248,518 | -0.21(-0.71%) |
May 13, 2008 | 30.60 | 30.68 | 30.15 | 30.33 | 8,276,691 | -0.32(-1.05%) |
May 12, 2008 | 29.87 | 30.72 | 29.87 | 30.65 | 8,490,615 | +0.64(+2.14%) |
May 09, 2008 | 29.74 | 30.20 | 29.68 | 30.01 | 5,669,869 | +0.02(+0.07%) |
May 08, 2008 | 30.03 | 30.37 | 29.90 | 29.99 | 8,832,180 | -0.13(-0.43%) |
May 07, 2008 | 30.67 | 30.67 | 29.90 | 30.12 | 10,631,186 | -0.57(-1.86%) |
May 06, 2008 | 30.40 | 30.79 | 30.20 | 30.69 | 7,136,033 | +0.15(+0.49%) |
May 05, 2008 | 30.64 | 30.76 | 30.17 | 30.54 | 6,216,240 | -0.10(-0.33%) |
May 02, 2008 | 30.98 | 31.01 | 30.30 | 30.64 | 10,142,154 | -0.21(-0.69%) |