Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.59 | 49.82 | 47.44 | 49.02 | 3,612,612 | +1.93(+4.09%) |
Jul 30, 2008 | 46.31 | 47.38 | 44.50 | 47.10 | 3,424,113 | +1.41(+3.08%) |
Jul 29, 2008 | 42.67 | 45.79 | 42.67 | 45.69 | 2,068,594 | +3.22(+7.58%) |
Jul 28, 2008 | 42.73 | 43.51 | 42.14 | 42.47 | 1,825,103 | -0.31(-0.73%) |
Jul 25, 2008 | 42.75 | 43.44 | 41.67 | 42.78 | 2,225,145 | +0.07(+0.17%) |
Jul 24, 2008 | 44.33 | 44.49 | 42.54 | 42.71 | 2,190,526 | -1.51(-3.41%) |
Jul 23, 2008 | 43.84 | 44.82 | 43.50 | 44.22 | 2,237,680 | +0.84(+1.93%) |
Jul 22, 2008 | 41.21 | 44.16 | 41.21 | 43.38 | 1,749,250 | +1.85(+4.46%) |
Jul 21, 2008 | 41.83 | 42.11 | 41.19 | 41.53 | 1,539,528 | +0.10(+0.24%) |
Jul 18, 2008 | 42.05 | 42.11 | 40.83 | 41.43 | 1,499,845 | -0.43(-1.02%) |
Jul 17, 2008 | 42.26 | 42.59 | 41.31 | 41.86 | 2,588,734 | -0.07(-0.17%) |
Jul 16, 2008 | 39.63 | 42.02 | 39.32 | 41.93 | 1,933,723 | +2.66(+6.79%) |
Jul 15, 2008 | 38.04 | 39.65 | 36.51 | 39.26 | 1,707,436 | +0.50(+1.29%) |
Jul 14, 2008 | 39.48 | 40.09 | 38.38 | 38.76 | 1,646,482 | -0.35(-0.89%) |
Jul 11, 2008 | 38.33 | 39.90 | 37.70 | 39.11 | 1,047,459 | +0.33(+0.85%) |
Jul 10, 2008 | 38.23 | 39.49 | 38.02 | 38.78 | 1,158,574 | +0.50(+1.30%) |
Jul 09, 2008 | 39.45 | 39.98 | 37.98 | 38.28 | 1,003,990 | -0.96(-2.45%) |
Jul 08, 2008 | 36.79 | 39.40 | 36.44 | 39.24 | 1,257,988 | +2.56(+6.97%) |
Jul 07, 2008 | 36.94 | 37.45 | 35.99 | 36.69 | 1,289,123 | +0.02(+0.05%) |
Jul 04, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.00(+0.00%) |
Jul 03, 2008 | 36.28 | 37.17 | 35.70 | 36.67 | 746,500 | +0.55(+1.53%) |
Jul 02, 2008 | 38.01 | 38.09 | 35.93 | 36.12 | 1,709,853 | -1.80(-4.75%) |
Jul 01, 2008 | 38.77 | 38.77 | 36.84 | 37.92 | 1,486,454 | -1.29(-3.30%) |
Jun 30, 2008 | 38.83 | 39.96 | 38.33 | 39.21 | 1,290,412 | +0.41(+1.06%) |
Jun 27, 2008 | 38.26 | 38.88 | 37.83 | 38.80 | 1,016,499 | +0.41(+1.07%) |
Jun 26, 2008 | 39.33 | 39.65 | 37.98 | 38.39 | 1,129,643 | -1.31(-3.30%) |
Jun 25, 2008 | 39.29 | 40.00 | 39.10 | 39.70 | 928,002 | +0.47(+1.20%) |
Jun 24, 2008 | 41.29 | 41.29 | 39.00 | 39.23 | 2,293,047 | -2.17(-5.25%) |
Jun 23, 2008 | 42.64 | 42.93 | 41.32 | 41.40 | 791,540 | -0.95(-2.25%) |
Jun 20, 2008 | 42.78 | 43.20 | 41.86 | 42.36 | 957,342 | -0.65(-1.51%) |
Jun 19, 2008 | 42.31 | 43.08 | 41.69 | 43.01 | 773,212 | +0.80(+1.90%) |
Jun 18, 2008 | 41.25 | 42.59 | 41.03 | 42.20 | 1,207,383 | +0.67(+1.61%) |
Jun 17, 2008 | 43.03 | 43.12 | 41.54 | 41.54 | 750,921 | -1.27(-2.98%) |
Jun 16, 2008 | 41.81 | 43.20 | 41.67 | 42.81 | 1,100,413 | +0.91(+2.17%) |
Jun 13, 2008 | 41.39 | 42.31 | 41.23 | 41.90 | 744,441 | +0.88(+2.15%) |
Jun 12, 2008 | 40.56 | 41.67 | 40.56 | 41.02 | 925,167 | -0.26(-0.63%) |
Jun 11, 2008 | 43.14 | 43.14 | 40.31 | 41.28 | 2,329,189 | -2.29(-5.26%) |
Jun 10, 2008 | 43.33 | 43.85 | 43.01 | 43.57 | 659,062 | -0.27(-0.61%) |
Jun 09, 2008 | 44.07 | 44.12 | 43.18 | 43.83 | 849,490 | +0.45(+1.05%) |
Jun 06, 2008 | 44.73 | 44.73 | 43.27 | 43.38 | 908,505 | -1.77(-3.93%) |
Jun 05, 2008 | 43.71 | 45.15 | 43.70 | 45.15 | 894,560 | +1.72(+3.96%) |
Jun 04, 2008 | 42.72 | 43.90 | 42.46 | 43.43 | 959,130 | +0.47(+1.10%) |
Jun 03, 2008 | 43.82 | 44.00 | 42.42 | 42.96 | 1,115,578 | -0.65(-1.49%) |
Jun 02, 2008 | 44.49 | 44.78 | 43.25 | 43.61 | 779,364 | -0.92(-2.06%) |
May 30, 2008 | 44.45 | 44.72 | 43.97 | 44.53 | 856,051 | +0.25(+0.56%) |
May 29, 2008 | 43.68 | 44.55 | 43.26 | 44.28 | 1,096,002 | +0.61(+1.39%) |
May 28, 2008 | 42.96 | 44.21 | 42.95 | 43.67 | 838,619 | +1.00(+2.34%) |
May 27, 2008 | 41.67 | 42.78 | 41.49 | 42.68 | 942,263 | +1.40(+3.39%) |
May 26, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.89 | 41.89 | 40.59 | 41.28 | 629,550 | -0.71(-1.70%) |
May 22, 2008 | 42.87 | 43.00 | 41.56 | 41.99 | 968,840 | -0.88(-2.06%) |
May 21, 2008 | 43.40 | 44.28 | 42.64 | 42.87 | 1,854,169 | -0.32(-0.74%) |
May 20, 2008 | 42.49 | 43.35 | 41.91 | 43.19 | 915,375 | +0.64(+1.51%) |
May 19, 2008 | 42.08 | 43.79 | 41.62 | 42.55 | 4,472,638 | +0.66(+1.57%) |
May 16, 2008 | 42.89 | 42.89 | 41.74 | 41.89 | 1,073,255 | -0.56(-1.32%) |
May 15, 2008 | 42.78 | 43.01 | 42.12 | 42.45 | 1,239,010 | -0.27(-0.63%) |
May 14, 2008 | 42.38 | 43.36 | 42.11 | 42.72 | 1,764,813 | +0.53(+1.27%) |
May 13, 2008 | 41.79 | 42.32 | 41.48 | 42.19 | 1,310,585 | +0.49(+1.18%) |
May 12, 2008 | 41.03 | 41.70 | 40.55 | 41.70 | 723,865 | +0.78(+1.92%) |
May 09, 2008 | 41.22 | 41.66 | 40.64 | 40.91 | 545,748 | -1.02(-2.42%) |
May 08, 2008 | 40.86 | 41.93 | 40.63 | 41.93 | 797,741 | +1.15(+2.82%) |
May 07, 2008 | 42.00 | 42.26 | 40.49 | 40.78 | 1,039,440 | -1.18(-2.80%) |
May 06, 2008 | 41.67 | 42.05 | 40.79 | 41.95 | 1,125,873 | +0.29(+0.71%) |
May 05, 2008 | 42.42 | 42.43 | 40.88 | 41.66 | 1,503,148 | -0.04(-0.11%) |
May 02, 2008 | 42.60 | 42.78 | 41.23 | 41.70 | 1,116,248 | -0.62(-1.47%) |