Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 41.10 | 41.46 | 40.78 | 40.95 | 2,937,848 | -0.48(-1.15%) |
Jul 30, 2008 | 41.64 | 41.73 | 41.07 | 41.42 | 3,535,284 | +0.40(+0.98%) |
Jul 29, 2008 | 41.02 | 41.35 | 39.94 | 41.02 | 3,635,654 | +1.02(+2.55%) |
Jul 28, 2008 | 40.13 | 40.61 | 39.87 | 40.00 | 2,176,569 | -0.38(-0.94%) |
Jul 25, 2008 | 40.34 | 40.71 | 40.03 | 40.38 | 2,237,541 | +0.33(+0.81%) |
Jul 24, 2008 | 41.48 | 41.55 | 39.77 | 40.05 | 4,674,726 | -1.44(-3.47%) |
Jul 23, 2008 | 41.42 | 41.72 | 41.09 | 41.49 | 3,098,372 | +0.06(+0.15%) |
Jul 22, 2008 | 41.36 | 41.59 | 40.74 | 41.43 | 6,636,731 | -0.35(-0.83%) |
Jul 21, 2008 | 41.53 | 42.40 | 41.53 | 41.78 | 4,802,539 | -0.17(-0.40%) |
Jul 18, 2008 | 41.69 | 42.15 | 41.56 | 41.95 | 4,695,422 | +0.48(+1.15%) |
Jul 17, 2008 | 41.38 | 41.97 | 41.33 | 41.47 | 6,590,468 | +0.17(+0.40%) |
Jul 16, 2008 | 40.10 | 41.33 | 40.03 | 41.30 | 7,290,528 | +1.29(+3.22%) |
Jul 15, 2008 | 39.71 | 40.68 | 39.03 | 40.02 | 9,160,033 | -0.06(-0.15%) |
Jul 14, 2008 | 40.73 | 41.09 | 40.08 | 40.08 | 4,236,894 | -0.42(-1.05%) |
Jul 11, 2008 | 40.17 | 40.90 | 39.74 | 40.50 | 9,821,145 | -0.34(-0.83%) |
Jul 10, 2008 | 40.85 | 41.14 | 40.19 | 40.84 | 8,628,135 | +0.04(+0.09%) |
Jul 09, 2008 | 41.89 | 42.17 | 40.75 | 40.80 | 8,360,997 | -1.09(-2.60%) |
Jul 08, 2008 | 41.13 | 41.95 | 40.87 | 41.89 | 7,247,397 | +0.69(+1.67%) |
Jul 07, 2008 | 41.63 | 42.01 | 40.78 | 41.20 | 6,506,197 | -0.23(-0.55%) |
Jul 04, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | +0.00(+0.00%) |
Jul 03, 2008 | 41.78 | 41.96 | 41.33 | 41.43 | 3,293,524 | -0.20(-0.49%) |
Jul 02, 2008 | 42.40 | 42.62 | 41.46 | 41.64 | 4,565,842 | -0.65(-1.54%) |
Jul 01, 2008 | 42.39 | 42.57 | 41.61 | 42.29 | 5,027,250 | -0.81(-1.88%) |
Jun 30, 2008 | 42.79 | 43.17 | 42.69 | 43.10 | 3,465,883 | +0.17(+0.39%) |
Jun 27, 2008 | 43.01 | 43.15 | 42.56 | 42.93 | 5,379,023 | +0.38(+0.89%) |
Jun 26, 2008 | 42.95 | 43.35 | 42.55 | 42.55 | 5,636,284 | -1.04(-2.40%) |
Jun 25, 2008 | 43.17 | 44.00 | 42.84 | 43.60 | 4,462,672 | +0.31(+0.72%) |
Jun 24, 2008 | 42.92 | 43.61 | 42.70 | 43.29 | 3,577,270 | +0.05(+0.12%) |
Jun 23, 2008 | 43.66 | 43.73 | 43.11 | 43.23 | 3,059,932 | -0.39(-0.88%) |
Jun 20, 2008 | 43.43 | 43.83 | 42.90 | 43.62 | 6,025,421 | -0.23(-0.53%) |
Jun 19, 2008 | 43.45 | 43.91 | 43.27 | 43.85 | 7,804,502 | +0.35(+0.80%) |
Jun 18, 2008 | 44.54 | 44.54 | 43.51 | 43.51 | 7,249,527 | -0.92(-2.08%) |
Jun 17, 2008 | 45.14 | 45.40 | 44.29 | 44.43 | 4,924,529 | -0.71(-1.58%) |
Jun 16, 2008 | 44.70 | 45.43 | 44.70 | 45.14 | 2,871,094 | -0.07(-0.15%) |
Jun 13, 2008 | 45.56 | 45.65 | 44.74 | 45.21 | 4,162,097 | +0.26(+0.57%) |
Jun 12, 2008 | 44.63 | 45.72 | 44.63 | 44.95 | 4,885,327 | +0.61(+1.38%) |
Jun 11, 2008 | 45.07 | 45.56 | 44.34 | 44.34 | 5,497,469 | -0.62(-1.38%) |
Jun 10, 2008 | 45.19 | 45.46 | 44.74 | 44.96 | 5,684,096 | -0.84(-1.83%) |
Jun 09, 2008 | 46.17 | 46.41 | 45.26 | 45.80 | 4,074,495 | -0.05(-0.12%) |
Jun 06, 2008 | 46.98 | 47.08 | 45.85 | 45.85 | 4,587,712 | -1.48(-3.13%) |
Jun 05, 2008 | 46.67 | 47.34 | 46.67 | 47.34 | 3,955,483 | +0.76(+1.62%) |
Jun 04, 2008 | 46.51 | 46.96 | 45.87 | 46.58 | 4,560,119 | +0.12(+0.26%) |
Jun 03, 2008 | 47.28 | 47.28 | 46.17 | 46.46 | 4,698,041 | -0.52(-1.11%) |
Jun 02, 2008 | 47.47 | 47.57 | 46.62 | 46.98 | 3,409,972 | -0.69(-1.44%) |
May 30, 2008 | 47.48 | 47.94 | 47.37 | 47.67 | 5,401,506 | +0.30(+0.64%) |
May 29, 2008 | 46.85 | 47.57 | 46.85 | 47.37 | 5,730,250 | +0.30(+0.63%) |
May 28, 2008 | 47.12 | 47.12 | 46.34 | 47.07 | 3,734,109 | +0.40(+0.86%) |
May 27, 2008 | 46.22 | 46.76 | 46.22 | 46.67 | 3,351,337 | +0.54(+1.16%) |
May 26, 2008 | 46.09 | 46.43 | 45.87 | 46.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.09 | 46.43 | 45.87 | 46.13 | 3,115,361 | -0.45(-0.97%) |
May 22, 2008 | 46.11 | 46.72 | 46.06 | 46.59 | 4,028,891 | +0.35(+0.75%) |
May 21, 2008 | 47.01 | 47.01 | 46.09 | 46.24 | 5,445,514 | -0.55(-1.16%) |
May 20, 2008 | 46.99 | 47.11 | 46.45 | 46.78 | 3,742,360 | -0.51(-1.07%) |
May 19, 2008 | 46.92 | 47.73 | 46.78 | 47.29 | 5,622,044 | +0.43(+0.92%) |
May 16, 2008 | 46.91 | 46.98 | 46.59 | 46.86 | 3,448,624 | +0.19(+0.41%) |
May 15, 2008 | 46.56 | 46.71 | 45.96 | 46.67 | 4,942,592 | +0.44(+0.95%) |
May 14, 2008 | 45.94 | 46.63 | 45.61 | 46.23 | 6,385,917 | +0.68(+1.50%) |
May 13, 2008 | 45.19 | 45.70 | 45.16 | 45.55 | 4,015,081 | +0.33(+0.72%) |
May 12, 2008 | 44.85 | 45.48 | 44.67 | 45.22 | 4,855,995 | +0.39(+0.86%) |
May 09, 2008 | 44.67 | 45.03 | 44.47 | 44.84 | 2,446,011 | -0.30(-0.67%) |
May 08, 2008 | 45.38 | 45.44 | 44.72 | 45.14 | 4,061,544 | +0.14(+0.30%) |
May 07, 2008 | 46.17 | 46.17 | 44.92 | 45.00 | 4,806,340 | -0.93(-2.03%) |
May 06, 2008 | 45.16 | 46.06 | 45.16 | 45.94 | 3,392,785 | +0.45(+0.98%) |
May 05, 2008 | 44.63 | 45.51 | 44.58 | 45.49 | 3,574,366 | +0.61(+1.35%) |
May 02, 2008 | 44.87 | 45.12 | 44.50 | 44.88 | 3,959,651 | +0.56(+1.26%) |