Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.54 | 37.99 | 37.49 | 37.67 | 1,523,473 | +0.13(+0.35%) |
Jul 30, 2008 | 37.63 | 37.73 | 37.20 | 37.54 | 2,172,678 | -0.14(-0.37%) |
Jul 29, 2008 | 37.68 | 38.70 | 37.26 | 37.68 | 2,640,162 | -2.25(-5.63%) |
Jul 28, 2008 | 40.61 | 40.75 | 39.93 | 39.93 | 424,832 | -0.88(-2.16%) |
Jul 25, 2008 | 41.00 | 41.08 | 40.47 | 40.81 | 855,173 | -0.72(-1.73%) |
Jul 24, 2008 | 41.56 | 42.07 | 41.44 | 41.53 | 654,321 | +0.47(+1.14%) |
Jul 23, 2008 | 41.19 | 41.52 | 40.89 | 41.06 | 770,944 | -0.44(-1.06%) |
Jul 22, 2008 | 41.40 | 41.59 | 40.58 | 41.50 | 874,313 | +0.08(+0.19%) |
Jul 21, 2008 | 41.38 | 41.91 | 41.32 | 41.42 | 677,599 | -0.03(-0.07%) |
Jul 18, 2008 | 41.12 | 41.63 | 40.84 | 41.45 | 1,019,364 | -0.81(-1.92%) |
Jul 17, 2008 | 42.49 | 42.49 | 41.78 | 42.26 | 779,475 | +0.71(+1.71%) |
Jul 16, 2008 | 41.00 | 41.55 | 40.65 | 41.55 | 850,984 | +1.17(+2.90%) |
Jul 15, 2008 | 39.77 | 40.89 | 39.73 | 40.38 | 818,322 | +0.06(+0.15%) |
Jul 14, 2008 | 41.49 | 41.49 | 40.08 | 40.32 | 783,030 | -0.14(-0.35%) |
Jul 11, 2008 | 40.02 | 40.64 | 39.80 | 40.46 | 1,315,687 | -0.71(-1.72%) |
Jul 10, 2008 | 40.80 | 41.25 | 40.55 | 41.17 | 737,208 | +0.75(+1.86%) |
Jul 09, 2008 | 40.80 | 41.47 | 40.36 | 40.42 | 1,252,184 | -1.53(-3.65%) |
Jul 08, 2008 | 41.59 | 42.08 | 41.28 | 41.95 | 1,208,061 | -1.00(-2.33%) |
Jul 07, 2008 | 43.41 | 43.51 | 42.64 | 42.95 | 567,857 | -0.02(-0.05%) |
Jul 04, 2008 | 42.87 | 43.65 | 42.87 | 42.97 | 504,482 | +0.00(+0.00%) |
Jul 03, 2008 | 42.87 | 43.65 | 42.87 | 42.97 | 504,482 | +0.37(+0.87%) |
Jul 02, 2008 | 43.30 | 43.39 | 42.50 | 42.60 | 613,838 | -0.60(-1.39%) |
Jul 01, 2008 | 43.00 | 43.20 | 42.44 | 43.20 | 919,189 | -0.54(-1.23%) |
Jun 30, 2008 | 43.81 | 44.56 | 43.63 | 43.74 | 1,087,706 | -0.17(-0.39%) |
Jun 27, 2008 | 44.35 | 45.06 | 43.11 | 43.91 | 1,354,076 | -1.64(-3.60%) |
Jun 26, 2008 | 46.60 | 46.68 | 45.35 | 45.55 | 1,865,848 | -0.67(-1.45%) |
Jun 25, 2008 | 45.75 | 46.59 | 45.12 | 46.22 | 797,159 | +0.42(+0.92%) |
Jun 24, 2008 | 46.19 | 46.19 | 45.66 | 45.80 | 910,091 | -0.76(-1.63%) |
Jun 23, 2008 | 46.83 | 46.93 | 46.20 | 46.56 | 1,202,524 | +0.37(+0.80%) |
Jun 20, 2008 | 47.95 | 47.95 | 46.16 | 46.19 | 1,072,746 | -2.26(-4.66%) |
Jun 19, 2008 | 48.44 | 48.60 | 48.06 | 48.45 | 775,824 | -0.27(-0.55%) |
Jun 18, 2008 | 49.20 | 49.45 | 48.52 | 48.72 | 1,422,489 | -0.69(-1.40%) |
Jun 17, 2008 | 49.60 | 49.91 | 49.37 | 49.41 | 422,002 | +0.05(+0.10%) |
Jun 16, 2008 | 49.10 | 49.45 | 48.67 | 49.36 | 593,488 | +0.70(+1.44%) |
Jun 13, 2008 | 48.25 | 48.70 | 47.98 | 48.66 | 660,451 | +0.84(+1.76%) |
Jun 12, 2008 | 48.47 | 48.47 | 47.48 | 47.82 | 752,496 | -0.01(-0.02%) |
Jun 11, 2008 | 49.31 | 49.31 | 47.76 | 47.83 | 1,332,538 | -1.14(-2.33%) |
Jun 10, 2008 | 48.96 | 49.25 | 48.74 | 48.97 | 1,221,051 | -0.76(-1.53%) |
Jun 09, 2008 | 50.35 | 50.59 | 49.50 | 49.73 | 682,523 | -0.57(-1.13%) |
Jun 06, 2008 | 51.00 | 51.34 | 50.30 | 50.30 | 789,039 | -1.60(-3.08%) |
Jun 05, 2008 | 51.74 | 52.04 | 51.41 | 51.90 | 1,143,277 | +0.09(+0.17%) |
Jun 04, 2008 | 51.97 | 52.29 | 51.52 | 51.81 | 936,717 | +0.98(+1.93%) |
Jun 03, 2008 | 50.89 | 51.72 | 50.54 | 50.83 | 947,141 | -0.54(-1.05%) |
Jun 02, 2008 | 51.77 | 52.36 | 50.98 | 51.37 | 1,190,077 | +0.98(+1.94%) |
May 30, 2008 | 50.81 | 50.81 | 50.25 | 50.39 | 970,993 | +1.96(+4.05%) |
May 29, 2008 | 48.26 | 48.77 | 48.01 | 48.43 | 531,423 | +0.74(+1.55%) |
May 28, 2008 | 47.25 | 47.77 | 47.17 | 47.69 | 771,830 | -0.33(-0.69%) |
May 27, 2008 | 48.20 | 48.23 | 47.62 | 48.02 | 323,504 | -0.03(-0.06%) |
May 26, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.26 | 48.49 | 47.86 | 48.05 | 686,225 | -0.52(-1.07%) |
May 22, 2008 | 48.20 | 48.82 | 48.20 | 48.57 | 410,587 | +0.94(+1.97%) |
May 21, 2008 | 48.43 | 48.77 | 47.45 | 47.63 | 1,211,759 | -1.11(-2.28%) |
May 20, 2008 | 49.17 | 49.45 | 48.61 | 48.74 | 840,829 | -0.96(-1.93%) |
May 19, 2008 | 49.41 | 50.10 | 49.41 | 49.70 | 674,529 | +0.20(+0.40%) |
May 16, 2008 | 49.26 | 49.72 | 48.93 | 49.50 | 608,306 | -1.03(-2.04%) |
May 15, 2008 | 49.95 | 50.55 | 49.51 | 50.53 | 1,397,462 | +0.60(+1.20%) |
May 14, 2008 | 48.10 | 50.80 | 47.91 | 49.93 | 2,939,586 | +3.87(+8.40%) |
May 13, 2008 | 46.11 | 46.34 | 45.85 | 46.06 | 680,006 | +0.76(+1.68%) |
May 12, 2008 | 44.61 | 45.40 | 44.61 | 45.30 | 626,067 | +0.56(+1.25%) |
May 09, 2008 | 45.26 | 45.26 | 44.55 | 44.74 | 350,036 | -0.86(-1.89%) |
May 08, 2008 | 45.78 | 46.01 | 45.54 | 45.60 | 465,099 | -0.62(-1.34%) |
May 07, 2008 | 47.29 | 47.31 | 46.10 | 46.22 | 1,063,626 | -1.08(-2.28%) |
May 06, 2008 | 47.25 | 47.32 | 46.66 | 47.30 | 634,070 | +0.49(+1.05%) |
May 05, 2008 | 47.14 | 47.60 | 46.73 | 46.81 | 579,384 | -0.78(-1.64%) |
May 02, 2008 | 47.94 | 47.94 | 47.26 | 47.59 | 739,942 | +0.99(+2.12%) |