Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.76 | 44.00 | 42.18 | 43.20 | 3,087,638 | +0.43(+1.00%) |
Jul 30, 2008 | 42.60 | 43.64 | 42.25 | 42.78 | 1,711,260 | +0.49(+1.15%) |
Jul 29, 2008 | 42.29 | 42.38 | 41.21 | 42.29 | 1,066,270 | +1.04(+2.53%) |
Jul 28, 2008 | 42.00 | 42.00 | 41.25 | 41.25 | 1,088,384 | -0.70(-1.68%) |
Jul 25, 2008 | 41.82 | 42.38 | 41.63 | 41.95 | 1,131,434 | +0.47(+1.13%) |
Jul 24, 2008 | 43.05 | 43.12 | 41.42 | 41.48 | 1,517,653 | -1.27(-2.97%) |
Jul 23, 2008 | 41.93 | 42.75 | 41.18 | 42.75 | 2,597,720 | +0.82(+1.95%) |
Jul 22, 2008 | 40.05 | 41.98 | 39.86 | 41.93 | 2,303,136 | +1.55(+3.83%) |
Jul 21, 2008 | 40.68 | 40.75 | 39.86 | 40.38 | 2,658,148 | -0.30(-0.73%) |
Jul 18, 2008 | 40.64 | 41.07 | 40.20 | 40.68 | 2,367,254 | +0.13(+0.32%) |
Jul 17, 2008 | 41.38 | 41.76 | 39.85 | 40.55 | 3,179,071 | -0.55(-1.33%) |
Jul 16, 2008 | 39.65 | 41.21 | 38.72 | 41.10 | 4,573,284 | +1.56(+3.96%) |
Jul 15, 2008 | 40.65 | 41.19 | 39.44 | 39.53 | 5,847,773 | -1.53(-3.73%) |
Jul 14, 2008 | 41.52 | 41.65 | 40.72 | 41.06 | 4,549,276 | +0.06(+0.15%) |
Jul 11, 2008 | 43.99 | 44.04 | 40.63 | 41.00 | 6,047,406 | -3.74(-8.36%) |
Jul 10, 2008 | 44.14 | 44.94 | 43.91 | 44.74 | 3,103,827 | +0.40(+0.90%) |
Jul 09, 2008 | 44.58 | 45.09 | 44.18 | 44.34 | 3,132,662 | -0.23(-0.53%) |
Jul 08, 2008 | 41.81 | 44.71 | 41.73 | 44.58 | 3,945,038 | +2.70(+6.46%) |
Jul 07, 2008 | 42.38 | 43.04 | 41.48 | 41.87 | 2,403,655 | -0.42(-0.99%) |
Jul 04, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.00(+0.00%) |
Jul 03, 2008 | 41.68 | 42.54 | 41.62 | 42.29 | 1,129,388 | +0.69(+1.65%) |
Jul 02, 2008 | 43.05 | 43.11 | 41.58 | 41.60 | 2,932,015 | -1.43(-3.33%) |
Jul 01, 2008 | 41.51 | 43.18 | 41.47 | 43.04 | 4,542,537 | +1.34(+3.21%) |
Jun 30, 2008 | 41.71 | 42.06 | 41.29 | 41.70 | 3,502,456 | +0.13(+0.31%) |
Jun 27, 2008 | 41.72 | 41.93 | 41.46 | 41.57 | 2,852,362 | -0.03(-0.06%) |
Jun 26, 2008 | 41.58 | 42.81 | 41.52 | 41.59 | 3,349,726 | -0.16(-0.37%) |
Jun 25, 2008 | 42.63 | 42.84 | 41.09 | 41.75 | 5,321,711 | -1.16(-2.71%) |
Jun 24, 2008 | 43.27 | 43.57 | 42.62 | 42.91 | 2,857,786 | -0.55(-1.26%) |
Jun 23, 2008 | 43.83 | 44.01 | 43.39 | 43.46 | 1,810,728 | -0.27(-0.62%) |
Jun 20, 2008 | 44.61 | 44.78 | 43.55 | 43.73 | 3,726,955 | -1.13(-2.52%) |
Jun 19, 2008 | 44.91 | 45.11 | 44.56 | 44.86 | 2,302,015 | -0.04(-0.10%) |
Jun 18, 2008 | 45.04 | 45.68 | 44.74 | 44.91 | 2,400,390 | -0.32(-0.71%) |
Jun 17, 2008 | 46.79 | 46.96 | 44.99 | 45.23 | 3,037,604 | -1.70(-3.63%) |
Jun 16, 2008 | 46.91 | 47.37 | 46.78 | 46.93 | 1,902,598 | -0.19(-0.41%) |
Jun 13, 2008 | 47.17 | 47.56 | 46.73 | 47.12 | 2,515,417 | +0.33(+0.71%) |
Jun 12, 2008 | 46.59 | 48.02 | 46.46 | 46.79 | 3,311,291 | +0.07(+0.15%) |
Jun 11, 2008 | 47.03 | 47.16 | 46.53 | 46.72 | 2,822,499 | -0.37(-0.79%) |
Jun 10, 2008 | 47.16 | 47.66 | 46.81 | 47.10 | 2,622,179 | -0.20(-0.42%) |
Jun 09, 2008 | 48.51 | 48.63 | 46.87 | 47.30 | 4,178,825 | -1.10(-2.26%) |
Jun 06, 2008 | 50.63 | 50.63 | 48.39 | 48.39 | 3,019,047 | -2.56(-5.02%) |
Jun 05, 2008 | 50.90 | 51.18 | 50.62 | 50.95 | 1,798,571 | +0.12(+0.24%) |
Jun 04, 2008 | 51.76 | 51.76 | 50.75 | 50.83 | 2,934,173 | -0.93(-1.80%) |
Jun 03, 2008 | 52.52 | 52.81 | 51.35 | 51.76 | 2,481,371 | -0.83(-1.57%) |
Jun 02, 2008 | 53.35 | 53.35 | 52.34 | 52.58 | 1,046,200 | -0.77(-1.45%) |
May 30, 2008 | 53.15 | 53.90 | 52.98 | 53.36 | 1,181,787 | +0.21(+0.39%) |
May 29, 2008 | 53.09 | 53.48 | 52.38 | 53.15 | 711,229 | +0.26(+0.49%) |
May 28, 2008 | 53.39 | 53.55 | 52.33 | 52.89 | 1,086,615 | -0.22(-0.41%) |
May 27, 2008 | 53.30 | 53.43 | 52.44 | 53.10 | 1,324,937 | -0.21(-0.39%) |
May 26, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.65 | 53.88 | 53.16 | 53.31 | 961,900 | -0.48(-0.89%) |
May 22, 2008 | 54.45 | 55.28 | 53.47 | 53.79 | 1,831,323 | -0.95(-1.73%) |
May 21, 2008 | 56.68 | 57.10 | 54.69 | 54.74 | 1,270,642 | -2.06(-3.63%) |
May 20, 2008 | 57.47 | 57.47 | 56.43 | 56.80 | 849,423 | -0.84(-1.46%) |
May 19, 2008 | 57.27 | 57.87 | 57.13 | 57.64 | 1,085,040 | +0.46(+0.81%) |
May 16, 2008 | 57.58 | 57.76 | 56.76 | 57.18 | 921,573 | -0.50(-0.86%) |
May 15, 2008 | 57.09 | 57.78 | 56.88 | 57.68 | 797,487 | +0.54(+0.94%) |
May 14, 2008 | 56.60 | 57.76 | 56.43 | 57.14 | 1,161,025 | +0.90(+1.61%) |
May 13, 2008 | 55.48 | 56.47 | 55.48 | 56.23 | 777,130 | +0.70(+1.25%) |
May 12, 2008 | 54.84 | 55.54 | 54.57 | 55.54 | 424,302 | +0.74(+1.35%) |
May 09, 2008 | 54.77 | 55.06 | 54.18 | 54.80 | 538,193 | -0.34(-0.61%) |
May 08, 2008 | 54.56 | 55.17 | 54.30 | 55.14 | 875,915 | +0.68(+1.25%) |
May 07, 2008 | 55.93 | 56.27 | 54.40 | 54.46 | 1,025,877 | -1.39(-2.49%) |
May 06, 2008 | 55.14 | 55.96 | 55.14 | 55.85 | 920,767 | +0.30(+0.55%) |
May 05, 2008 | 55.90 | 56.21 | 55.30 | 55.55 | 1,028,441 | -0.83(-1.48%) |
May 02, 2008 | 55.81 | 56.50 | 55.60 | 56.38 | 1,165,203 | +1.00(+1.81%) |