Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 36.70 | 36.87 | 36.48 | 36.69 | 866,345 | -0.01(-0.03%) |
Jul 30, 2008 | 36.24 | 36.80 | 35.98 | 36.70 | 1,227,887 | +0.50(+1.38%) |
Jul 29, 2008 | 36.20 | 36.30 | 35.33 | 36.20 | 1,231,704 | +0.08(+0.22%) |
Jul 28, 2008 | 35.99 | 36.85 | 35.82 | 36.12 | 1,116,105 | +0.10(+0.28%) |
Jul 25, 2008 | 35.50 | 36.18 | 35.32 | 36.02 | 867,469 | +0.52(+1.46%) |
Jul 24, 2008 | 35.47 | 35.78 | 35.16 | 35.50 | 880,237 | +0.00(+0.00%) |
Jul 23, 2008 | 35.14 | 35.98 | 34.60 | 35.50 | 2,403,613 | -0.34(-0.95%) |
Jul 22, 2008 | 36.50 | 36.50 | 35.69 | 35.84 | 2,105,169 | -0.52(-1.43%) |
Jul 21, 2008 | 36.76 | 36.84 | 36.05 | 36.36 | 1,720,735 | -0.73(-1.97%) |
Jul 18, 2008 | 37.71 | 38.00 | 36.93 | 37.09 | 2,002,027 | -0.63(-1.67%) |
Jul 17, 2008 | 38.80 | 39.33 | 37.72 | 37.72 | 3,366,010 | -1.53(-3.90%) |
Jul 16, 2008 | 38.45 | 39.41 | 38.10 | 39.25 | 1,611,252 | +0.47(+1.21%) |
Jul 15, 2008 | 39.64 | 39.83 | 38.38 | 38.78 | 5,374,523 | -0.53(-1.36%) |
Jul 14, 2008 | 39.64 | 39.72 | 39.15 | 39.31 | 1,701,428 | -1.07(-2.64%) |
Jul 11, 2008 | 40.18 | 40.63 | 39.56 | 40.38 | 1,918,279 | +0.43(+1.08%) |
Jul 10, 2008 | 39.74 | 39.97 | 39.67 | 39.95 | 780,665 | +0.20(+0.50%) |
Jul 09, 2008 | 39.81 | 40.00 | 39.44 | 39.75 | 1,445,742 | -0.02(-0.05%) |
Jul 08, 2008 | 39.51 | 40.11 | 38.84 | 39.77 | 4,397,295 | -0.23(-0.57%) |
Jul 07, 2008 | 40.72 | 41.05 | 39.72 | 40.00 | 2,651,521 | -2.03(-4.83%) |
Jul 04, 2008 | 41.74 | 42.16 | 41.36 | 42.03 | 1,414,411 | +0.00(+0.00%) |
Jul 03, 2008 | 41.74 | 42.16 | 41.36 | 42.03 | 1,414,411 | +0.10(+0.24%) |
Jul 02, 2008 | 41.14 | 42.15 | 41.03 | 41.93 | 2,173,425 | +0.63(+1.53%) |
Jul 01, 2008 | 40.84 | 41.35 | 40.60 | 41.30 | 1,213,074 | +0.59(+1.45%) |
Jun 30, 2008 | 41.72 | 41.93 | 40.48 | 40.71 | 2,210,255 | -1.00(-2.40%) |
Jun 27, 2008 | 42.47 | 42.47 | 41.56 | 41.71 | 1,457,621 | -0.55(-1.30%) |
Jun 26, 2008 | 41.46 | 42.65 | 41.19 | 42.26 | 3,057,963 | +1.31(+3.20%) |
Jun 25, 2008 | 40.12 | 41.00 | 39.93 | 40.95 | 1,318,334 | +0.88(+2.20%) |
Jun 24, 2008 | 40.30 | 40.62 | 39.88 | 40.07 | 1,339,073 | -0.06(-0.15%) |
Jun 23, 2008 | 39.81 | 40.40 | 39.60 | 40.13 | 2,569,803 | -0.20(-0.50%) |
Jun 20, 2008 | 40.52 | 41.02 | 40.21 | 40.33 | 1,581,245 | -0.07(-0.17%) |
Jun 19, 2008 | 41.14 | 41.18 | 40.08 | 40.40 | 1,711,021 | -0.90(-2.18%) |
Jun 18, 2008 | 41.31 | 41.44 | 40.74 | 41.30 | 2,050,984 | +0.17(+0.41%) |
Jun 17, 2008 | 40.51 | 41.13 | 40.25 | 41.13 | 2,036,575 | +0.56(+1.38%) |
Jun 16, 2008 | 41.50 | 41.50 | 40.23 | 40.57 | 2,889,224 | +0.22(+0.55%) |
Jun 13, 2008 | 39.80 | 40.62 | 39.31 | 40.35 | 1,850,939 | +0.50(+1.25%) |
Jun 12, 2008 | 39.56 | 40.00 | 39.07 | 39.85 | 2,320,582 | -0.51(-1.26%) |
Jun 11, 2008 | 38.50 | 40.36 | 38.48 | 40.36 | 3,281,319 | +2.38(+6.27%) |
Jun 10, 2008 | 37.70 | 38.24 | 37.50 | 37.98 | 2,081,683 | +0.16(+0.42%) |
Jun 09, 2008 | 38.40 | 38.40 | 37.66 | 37.82 | 2,829,236 | +0.17(+0.45%) |
Jun 06, 2008 | 37.30 | 38.00 | 37.30 | 37.65 | 2,648,197 | +0.58(+1.56%) |
Jun 05, 2008 | 36.38 | 37.11 | 36.01 | 37.07 | 1,812,359 | +1.02(+2.83%) |
Jun 04, 2008 | 35.46 | 36.07 | 35.35 | 36.05 | 1,513,804 | +0.28(+0.78%) |
Jun 03, 2008 | 36.44 | 36.47 | 35.50 | 35.77 | 2,121,970 | -0.79(-2.16%) |
Jun 02, 2008 | 35.94 | 37.00 | 35.94 | 36.56 | 2,265,800 | +0.75(+2.09%) |
May 30, 2008 | 35.13 | 36.06 | 35.03 | 35.81 | 1,545,834 | +0.62(+1.76%) |
May 29, 2008 | 35.66 | 35.87 | 34.83 | 35.19 | 2,353,807 | -0.83(-2.30%) |
May 28, 2008 | 35.59 | 36.23 | 35.56 | 36.02 | 2,020,578 | +0.12(+0.33%) |
May 27, 2008 | 36.00 | 36.15 | 35.75 | 35.90 | 1,257,242 | -0.18(-0.50%) |
May 26, 2008 | 35.94 | 36.14 | 35.65 | 36.08 | 0 | +0.02(+0.06%) |
May 23, 2008 | 35.94 | 36.14 | 35.65 | 36.06 | 699,671 | +0.16(+0.45%) |
May 22, 2008 | 36.75 | 36.95 | 35.76 | 35.90 | 2,076,849 | -1.00(-2.71%) |
May 21, 2008 | 36.36 | 36.97 | 36.28 | 36.90 | 1,340,973 | +0.47(+1.29%) |
May 20, 2008 | 36.33 | 36.85 | 36.23 | 36.43 | 1,316,341 | +0.13(+0.36%) |
May 19, 2008 | 37.07 | 37.10 | 36.18 | 36.30 | 1,594,767 | -0.48(-1.31%) |
May 16, 2008 | 36.56 | 37.11 | 36.52 | 36.78 | 1,930,349 | +0.34(+0.93%) |
May 15, 2008 | 36.50 | 36.52 | 35.80 | 36.44 | 1,945,336 | -0.03(-0.08%) |
May 14, 2008 | 36.65 | 36.84 | 36.41 | 36.47 | 1,525,073 | -0.40(-1.09%) |
May 13, 2008 | 37.00 | 37.17 | 36.44 | 36.87 | 1,391,548 | -0.21(-0.57%) |
May 12, 2008 | 37.60 | 37.65 | 37.05 | 37.08 | 1,193,923 | -0.40(-1.06%) |
May 09, 2008 | 37.78 | 37.79 | 37.05 | 37.48 | 2,284,625 | +0.36(+0.97%) |
May 08, 2008 | 37.07 | 37.32 | 36.84 | 37.12 | 2,031,874 | +0.22(+0.60%) |
May 07, 2008 | 36.80 | 36.93 | 36.56 | 36.90 | 1,684,127 | +0.05(+0.14%) |
May 06, 2008 | 36.15 | 37.35 | 36.12 | 36.85 | 4,045,664 | +0.64(+1.77%) |
May 05, 2008 | 36.39 | 36.75 | 35.93 | 36.21 | 1,375,897 | -0.32(-0.88%) |
May 02, 2008 | 35.73 | 36.63 | 35.73 | 36.53 | 1,511,616 | +0.58(+1.61%) |