Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.57 | 41.76 | 41.28 | 41.38 | 18,247,120 | -0.41(-0.98%) |
Jul 30, 2008 | 41.60 | 41.81 | 41.42 | 41.79 | 23,067,138 | +0.39(+0.93%) |
Jul 29, 2008 | 41.40 | 41.42 | 40.93 | 41.40 | 16,563,835 | +0.41(+0.99%) |
Jul 28, 2008 | 41.74 | 41.74 | 40.96 | 41.00 | 17,877,090 | -0.70(-1.67%) |
Jul 25, 2008 | 41.68 | 41.90 | 41.48 | 41.70 | 12,623,277 | +0.09(+0.21%) |
Jul 24, 2008 | 42.35 | 42.35 | 41.56 | 41.61 | 15,447,947 | -0.77(-1.82%) |
Jul 23, 2008 | 42.37 | 42.62 | 42.27 | 42.38 | 16,684,701 | +0.16(+0.37%) |
Jul 22, 2008 | 41.55 | 42.24 | 41.52 | 42.23 | 16,584,262 | +0.14(+0.34%) |
Jul 21, 2008 | 42.21 | 42.23 | 41.88 | 42.08 | 14,953,493 | +0.24(+0.58%) |
Jul 18, 2008 | 41.62 | 41.86 | 41.42 | 41.84 | 22,903,104 | +0.27(+0.64%) |
Jul 17, 2008 | 41.52 | 41.68 | 41.24 | 41.57 | 22,276,390 | +0.62(+1.52%) |
Jul 16, 2008 | 40.04 | 41.01 | 39.94 | 40.95 | 25,994,662 | +0.74(+1.84%) |
Jul 15, 2008 | 40.29 | 40.64 | 39.93 | 40.21 | 34,676,868 | -0.65(-1.60%) |
Jul 14, 2008 | 41.38 | 41.38 | 40.76 | 40.86 | 14,812,085 | -0.09(-0.21%) |
Jul 11, 2008 | 40.94 | 41.20 | 40.50 | 40.95 | 24,279,936 | -0.65(-1.57%) |
Jul 10, 2008 | 41.38 | 41.64 | 41.17 | 41.60 | 23,637,908 | +0.36(+0.86%) |
Jul 09, 2008 | 42.00 | 42.07 | 41.25 | 41.25 | 19,448,846 | -0.54(-1.30%) |
Jul 08, 2008 | 41.39 | 41.81 | 41.09 | 41.79 | 22,434,864 | +0.22(+0.52%) |
Jul 07, 2008 | 41.78 | 42.03 | 41.30 | 41.57 | 22,185,824 | -0.36(-0.86%) |
Jul 04, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.00(+0.00%) |
Jul 03, 2008 | 42.07 | 42.11 | 41.53 | 41.93 | 23,142,408 | +0.27(+0.64%) |
Jul 02, 2008 | 42.60 | 42.61 | 41.55 | 41.66 | 26,890,552 | -0.67(-1.59%) |
Jul 01, 2008 | 42.10 | 42.36 | 41.69 | 42.34 | 31,047,762 | -0.46(-1.08%) |
Jun 30, 2008 | 42.82 | 43.04 | 42.79 | 42.80 | 25,873,584 | +0.26(+0.60%) |
Jun 27, 2008 | 42.82 | 42.89 | 42.42 | 42.54 | 40,776,072 | +0.11(+0.26%) |
Jun 26, 2008 | 43.13 | 43.19 | 42.43 | 42.43 | 29,657,812 | -1.10(-2.53%) |
Jun 25, 2008 | 43.41 | 43.93 | 43.41 | 43.53 | 34,409,208 | -0.36(-0.82%) |
Jun 24, 2008 | 43.82 | 44.16 | 43.63 | 43.89 | 29,979,340 | -0.20(-0.45%) |
Jun 23, 2008 | 44.13 | 44.19 | 43.90 | 44.09 | 20,766,138 | -0.01(-0.01%) |
Jun 20, 2008 | 44.44 | 44.48 | 44.00 | 44.10 | 23,921,942 | -0.98(-2.18%) |
Jun 19, 2008 | 44.93 | 45.19 | 44.78 | 45.08 | 40,705,096 | -0.09(-0.19%) |
Jun 18, 2008 | 45.08 | 45.26 | 44.92 | 45.17 | 23,844,030 | -0.37(-0.82%) |
Jun 17, 2008 | 45.91 | 45.91 | 45.44 | 45.54 | 11,251,980 | +0.14(+0.30%) |
Jun 16, 2008 | 45.12 | 45.46 | 45.06 | 45.40 | 15,748,695 | +0.23(+0.51%) |
Jun 13, 2008 | 44.69 | 45.17 | 44.61 | 45.17 | 16,423,721 | +0.41(+0.92%) |
Jun 12, 2008 | 44.78 | 45.03 | 44.59 | 44.76 | 17,985,174 | -0.16(-0.35%) |
Jun 11, 2008 | 45.44 | 45.49 | 44.86 | 44.92 | 21,143,408 | -0.58(-1.27%) |
Jun 10, 2008 | 45.56 | 45.80 | 45.39 | 45.50 | 14,319,880 | -0.78(-1.69%) |
Jun 09, 2008 | 46.74 | 46.75 | 46.05 | 46.28 | 13,089,011 | -0.06(-0.14%) |
Jun 06, 2008 | 47.11 | 47.14 | 46.34 | 46.35 | 16,018,504 | -1.37(-2.87%) |
Jun 05, 2008 | 47.06 | 47.72 | 46.93 | 47.72 | 14,020,012 | +0.78(+1.66%) |
Jun 04, 2008 | 46.92 | 47.24 | 46.83 | 46.94 | 13,047,797 | -0.27(-0.58%) |
Jun 03, 2008 | 47.42 | 47.55 | 46.94 | 47.21 | 15,995,817 | -0.10(-0.21%) |
Jun 02, 2008 | 47.42 | 47.46 | 47.15 | 47.31 | 14,965,934 | -0.50(-1.04%) |
May 30, 2008 | 47.74 | 47.93 | 47.70 | 47.81 | 13,881,080 | +0.27(+0.56%) |
May 29, 2008 | 47.29 | 47.72 | 47.24 | 47.54 | 15,730,340 | -0.11(-0.22%) |
May 28, 2008 | 47.60 | 47.67 | 47.27 | 47.65 | 12,363,806 | -0.01(-0.01%) |
May 27, 2008 | 47.46 | 47.66 | 47.31 | 47.65 | 12,235,194 | -0.09(-0.20%) |
May 26, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.20 | 48.20 | 47.68 | 47.75 | 11,381,969 | -0.55(-1.14%) |
May 22, 2008 | 48.28 | 48.45 | 48.15 | 48.30 | 14,715,729 | +0.55(+1.16%) |
May 21, 2008 | 48.35 | 48.42 | 47.70 | 47.74 | 21,668,756 | -0.55(-1.14%) |
May 20, 2008 | 48.59 | 48.62 | 48.22 | 48.29 | 17,955,322 | -0.45(-0.92%) |
May 19, 2008 | 48.96 | 49.09 | 48.66 | 48.74 | 11,863,551 | -0.20(-0.41%) |
May 16, 2008 | 48.61 | 48.94 | 48.49 | 48.94 | 13,339,739 | +0.52(+1.08%) |
May 15, 2008 | 47.97 | 48.45 | 47.89 | 48.41 | 10,279,201 | +0.81(+1.70%) |
May 14, 2008 | 47.72 | 47.97 | 47.60 | 47.60 | 11,610,304 | +0.00(+0.00%) |
May 13, 2008 | 47.62 | 47.66 | 47.40 | 47.60 | 13,397,027 | -0.16(-0.34%) |
May 12, 2008 | 47.46 | 47.85 | 47.39 | 47.77 | 10,097,137 | +0.47(+1.00%) |
May 09, 2008 | 47.20 | 47.46 | 47.14 | 47.29 | 5,029,912 | -0.38(-0.80%) |
May 08, 2008 | 47.64 | 47.85 | 47.51 | 47.67 | 11,185,097 | +0.41(+0.87%) |
May 07, 2008 | 47.80 | 47.91 | 47.20 | 47.26 | 14,984,334 | -0.84(-1.75%) |
May 06, 2008 | 47.59 | 48.16 | 47.54 | 48.10 | 13,346,271 | +0.36(+0.74%) |
May 05, 2008 | 47.80 | 47.85 | 47.63 | 47.75 | 12,306,068 | +0.08(+0.17%) |
May 02, 2008 | 47.87 | 47.93 | 47.42 | 47.67 | 24,667,832 | +0.13(+0.28%) |