Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.30 | 32.55 | 31.34 | 31.89 | 8,163,984 | -0.86(-2.63%) |
Jul 30, 2008 | 32.80 | 33.01 | 32.25 | 32.75 | 3,083,919 | +0.01(+0.03%) |
Jul 29, 2008 | 32.74 | 33.11 | 32.37 | 32.74 | 3,751,651 | +0.54(+1.68%) |
Jul 28, 2008 | 32.95 | 32.95 | 32.09 | 32.20 | 2,534,814 | -0.56(-1.71%) |
Jul 25, 2008 | 32.79 | 33.05 | 32.58 | 32.76 | 3,509,842 | +0.02(+0.06%) |
Jul 24, 2008 | 33.75 | 33.90 | 32.70 | 32.74 | 2,560,545 | -1.17(-3.45%) |
Jul 23, 2008 | 33.76 | 34.44 | 33.51 | 33.91 | 4,075,944 | +0.10(+0.30%) |
Jul 22, 2008 | 33.03 | 34.10 | 32.37 | 33.81 | 6,496,967 | -0.44(-1.28%) |
Jul 21, 2008 | 35.71 | 35.81 | 34.00 | 34.25 | 3,950,092 | -1.76(-4.89%) |
Jul 18, 2008 | 35.91 | 36.15 | 34.92 | 36.01 | 3,111,869 | +0.02(+0.06%) |
Jul 17, 2008 | 35.52 | 36.11 | 35.09 | 35.99 | 2,744,619 | +0.74(+2.10%) |
Jul 16, 2008 | 34.05 | 35.49 | 33.89 | 35.25 | 3,011,580 | +1.15(+3.37%) |
Jul 15, 2008 | 33.03 | 34.44 | 32.80 | 34.10 | 3,278,412 | +0.80(+2.40%) |
Jul 14, 2008 | 33.49 | 33.71 | 32.97 | 33.30 | 2,901,395 | +0.25(+0.76%) |
Jul 11, 2008 | 33.66 | 33.83 | 31.83 | 33.05 | 5,382,155 | -0.67(-1.99%) |
Jul 10, 2008 | 33.25 | 33.94 | 33.05 | 33.72 | 2,411,790 | +0.71(+2.15%) |
Jul 09, 2008 | 34.26 | 34.63 | 32.97 | 33.01 | 3,084,583 | -1.59(-4.60%) |
Jul 08, 2008 | 33.55 | 34.62 | 33.42 | 34.60 | 2,721,045 | +0.92(+2.73%) |
Jul 07, 2008 | 33.87 | 34.25 | 33.14 | 33.68 | 2,979,932 | -0.28(-0.82%) |
Jul 04, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.00(+0.00%) |
Jul 03, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 1,416,409 | +0.31(+0.92%) |
Jul 02, 2008 | 34.62 | 34.62 | 33.57 | 33.65 | 5,309,459 | -0.99(-2.86%) |
Jul 01, 2008 | 33.48 | 34.99 | 33.45 | 34.64 | 4,899,346 | +0.83(+2.45%) |
Jun 30, 2008 | 34.09 | 34.26 | 33.57 | 33.81 | 3,703,871 | -0.22(-0.65%) |
Jun 27, 2008 | 34.81 | 34.85 | 33.59 | 34.03 | 5,764,959 | -0.74(-2.13%) |
Jun 26, 2008 | 35.26 | 35.88 | 34.72 | 34.77 | 5,215,810 | -1.58(-4.35%) |
Jun 25, 2008 | 35.79 | 36.71 | 35.54 | 36.35 | 3,183,972 | +0.61(+1.71%) |
Jun 24, 2008 | 35.90 | 36.12 | 35.46 | 35.74 | 3,039,318 | -0.35(-0.97%) |
Jun 23, 2008 | 36.90 | 37.18 | 35.86 | 36.09 | 4,469,382 | -0.79(-2.14%) |
Jun 20, 2008 | 38.44 | 38.48 | 36.62 | 36.88 | 4,966,663 | -1.92(-4.95%) |
Jun 19, 2008 | 38.64 | 38.88 | 37.86 | 38.80 | 2,713,725 | +0.17(+0.44%) |
Jun 18, 2008 | 39.16 | 39.45 | 38.45 | 38.63 | 4,240,933 | -0.88(-2.23%) |
Jun 17, 2008 | 39.35 | 39.89 | 38.80 | 39.51 | 2,159,641 | +0.23(+0.59%) |
Jun 16, 2008 | 38.07 | 39.36 | 38.07 | 39.28 | 2,788,096 | +0.74(+1.92%) |
Jun 13, 2008 | 38.49 | 39.14 | 37.97 | 38.54 | 3,553,755 | +0.46(+1.21%) |
Jun 12, 2008 | 38.68 | 39.17 | 37.82 | 38.08 | 2,939,321 | -0.16(-0.42%) |
Jun 11, 2008 | 39.76 | 39.97 | 38.17 | 38.24 | 3,735,600 | -1.66(-4.16%) |
Jun 10, 2008 | 39.75 | 40.47 | 39.51 | 39.90 | 2,415,899 | -0.87(-2.13%) |
Jun 09, 2008 | 40.83 | 40.85 | 39.99 | 40.77 | 2,564,132 | +0.26(+0.64%) |
Jun 06, 2008 | 41.25 | 41.68 | 40.50 | 40.51 | 3,386,430 | -0.98(-2.36%) |
Jun 05, 2008 | 40.65 | 41.57 | 40.55 | 41.49 | 2,172,188 | +0.68(+1.67%) |
Jun 04, 2008 | 40.60 | 41.18 | 40.08 | 40.81 | 2,535,340 | +0.25(+0.62%) |
Jun 03, 2008 | 40.65 | 41.20 | 39.99 | 40.56 | 2,255,353 | +0.14(+0.35%) |
Jun 02, 2008 | 40.90 | 41.16 | 39.87 | 40.42 | 2,421,107 | -0.74(-1.80%) |
May 30, 2008 | 40.87 | 41.44 | 40.55 | 41.16 | 2,041,115 | +0.23(+0.56%) |
May 29, 2008 | 40.11 | 41.54 | 40.11 | 40.93 | 2,685,862 | +1.23(+3.10%) |
May 28, 2008 | 39.70 | 39.74 | 38.97 | 39.70 | 1,500,063 | +0.05(+0.13%) |
May 27, 2008 | 38.56 | 39.83 | 38.51 | 39.65 | 1,757,084 | +0.90(+2.32%) |
May 26, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | +0.00(+0.00%) |
May 23, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 2,624,664 | -0.67(-1.70%) |
May 22, 2008 | 39.42 | 39.80 | 39.20 | 39.42 | 1,612,344 | -0.01(-0.03%) |
May 21, 2008 | 39.82 | 40.44 | 39.11 | 39.43 | 2,449,152 | -0.18(-0.45%) |
May 20, 2008 | 40.10 | 40.66 | 39.14 | 39.61 | 2,182,617 | -0.66(-1.64%) |
May 19, 2008 | 40.55 | 40.96 | 40.05 | 40.27 | 1,854,050 | -0.47(-1.15%) |
May 16, 2008 | 41.49 | 41.49 | 40.11 | 40.74 | 4,680,828 | -0.20(-0.49%) |
May 15, 2008 | 40.19 | 41.12 | 39.48 | 40.94 | 3,786,530 | +0.75(+1.87%) |
May 14, 2008 | 40.33 | 41.20 | 40.02 | 40.19 | 2,462,516 | +0.11(+0.27%) |
May 13, 2008 | 39.87 | 40.37 | 39.32 | 40.08 | 3,197,639 | +0.41(+1.03%) |
May 12, 2008 | 39.25 | 39.93 | 39.00 | 39.67 | 3,922,556 | +0.57(+1.46%) |
May 09, 2008 | 38.33 | 39.49 | 38.26 | 39.10 | 1,638,545 | +0.27(+0.70%) |
May 08, 2008 | 38.17 | 38.94 | 38.17 | 38.83 | 2,246,213 | +0.59(+1.54%) |
May 07, 2008 | 39.35 | 39.35 | 37.99 | 38.24 | 4,339,868 | -1.05(-2.67%) |
May 06, 2008 | 38.26 | 39.60 | 38.14 | 39.29 | 2,099,007 | +0.94(+2.45%) |
May 05, 2008 | 38.98 | 39.02 | 37.86 | 38.35 | 4,478,699 | -1.07(-2.71%) |
May 02, 2008 | 39.22 | 39.50 | 38.75 | 39.42 | 2,754,069 | +0.11(+0.28%) |