Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 31.17 | 31.79 | 31.03 | 31.11 | 90,592,288 | -0.71(-2.24%) |
Jul 30, 2008 | 31.63 | 32.31 | 30.57 | 31.82 | 52,476,864 | -0.33(-1.04%) |
Jul 29, 2008 | 30.55 | 32.15 | 30.39 | 32.15 | 39,775,716 | +1.59(+5.21%) |
Jul 28, 2008 | 31.03 | 31.10 | 30.38 | 30.56 | 31,306,432 | -0.43(-1.39%) |
Jul 25, 2008 | 31.03 | 31.11 | 30.73 | 30.99 | 36,430,932 | +0.21(+0.69%) |
Jul 24, 2008 | 31.77 | 32.01 | 30.25 | 30.78 | 46,387,808 | -1.18(-3.70%) |
Jul 23, 2008 | 32.07 | 32.27 | 31.85 | 31.96 | 586,995,008 | +0.05(+0.14%) |
Jul 22, 2008 | 31.50 | 31.92 | 31.30 | 31.91 | 65,938,528 | +0.02(+0.06%) |
Jul 21, 2008 | 31.70 | 31.99 | 31.65 | 31.89 | 58,214,208 | +0.39(+1.24%) |
Jul 18, 2008 | 31.51 | 31.78 | 31.39 | 31.50 | 69,991,800 | -0.27(-0.86%) |
Jul 17, 2008 | 31.80 | 32.07 | 31.55 | 31.78 | 121,832,248 | +0.15(+0.47%) |
Jul 16, 2008 | 30.74 | 31.71 | 30.58 | 31.63 | 99,946,008 | +0.89(+2.89%) |
Jul 15, 2008 | 30.78 | 31.30 | 30.21 | 30.74 | 146,830,896 | -0.52(-1.67%) |
Jul 14, 2008 | 31.74 | 31.90 | 30.37 | 31.26 | 66,846,400 | -0.04(-0.12%) |
Jul 11, 2008 | 31.27 | 31.76 | 30.98 | 31.30 | 102,154,008 | -0.21(-0.67%) |
Jul 10, 2008 | 31.33 | 31.67 | 30.99 | 31.51 | 113,603,496 | +0.56(+1.81%) |
Jul 09, 2008 | 31.72 | 31.98 | 30.87 | 30.95 | 122,969,952 | -0.64(-2.02%) |
Jul 08, 2008 | 31.16 | 31.61 | 30.75 | 31.59 | 125,817,648 | +0.38(+1.23%) |
Jul 07, 2008 | 31.58 | 31.91 | 30.92 | 31.21 | 116,533,424 | -0.11(-0.36%) |
Jul 04, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,772,424 | +0.00(+0.00%) |
Jul 03, 2008 | 31.73 | 31.73 | 31.03 | 31.32 | 70,772,424 | -0.09(-0.29%) |
Jul 02, 2008 | 32.48 | 32.58 | 31.33 | 31.41 | 106,319,848 | -0.92(-2.85%) |
Jul 01, 2008 | 32.17 | 32.46 | 31.73 | 32.33 | 121,771,832 | -0.59(-1.78%) |
Jun 30, 2008 | 32.90 | 33.03 | 32.72 | 32.92 | 72,436,408 | +0.25(+0.76%) |
Jun 27, 2008 | 32.51 | 32.83 | 32.33 | 32.67 | 74,886,448 | +0.31(+0.97%) |
Jun 26, 2008 | 32.96 | 33.05 | 32.33 | 32.36 | 96,017,808 | -1.15(-3.43%) |
Jun 25, 2008 | 33.07 | 33.78 | 33.07 | 33.51 | 89,081,736 | +0.28(+0.85%) |
Jun 24, 2008 | 33.19 | 33.60 | 32.92 | 33.23 | 76,011,328 | -0.15(-0.44%) |
Jun 23, 2008 | 33.41 | 33.52 | 33.23 | 33.37 | 68,984,920 | +0.10(+0.29%) |
Jun 20, 2008 | 33.84 | 33.92 | 33.21 | 33.28 | 129,735,920 | -1.12(-3.26%) |
Jun 19, 2008 | 34.19 | 34.51 | 34.06 | 34.40 | 72,840,080 | +0.05(+0.16%) |
Jun 18, 2008 | 34.46 | 34.61 | 34.00 | 34.35 | 66,810,540 | -0.17(-0.48%) |
Jun 17, 2008 | 34.73 | 34.82 | 34.49 | 34.51 | 52,242,020 | +0.15(+0.42%) |
Jun 16, 2008 | 34.22 | 34.49 | 34.14 | 34.37 | 47,334,264 | +0.12(+0.34%) |
Jun 13, 2008 | 33.91 | 34.37 | 33.72 | 34.25 | 58,576,352 | +0.37(+1.08%) |
Jun 12, 2008 | 33.94 | 34.38 | 33.73 | 33.88 | 81,320,400 | +0.20(+0.58%) |
Jun 11, 2008 | 34.32 | 34.41 | 33.66 | 33.69 | 99,152,136 | -0.51(-1.50%) |
Jun 10, 2008 | 34.31 | 34.50 | 34.13 | 34.20 | 92,122,728 | -0.81(-2.31%) |
Jun 09, 2008 | 35.22 | 35.36 | 34.59 | 35.01 | 67,796,032 | -0.09(-0.26%) |
Jun 06, 2008 | 35.91 | 35.98 | 35.10 | 35.10 | 66,955,416 | -1.32(-3.62%) |
Jun 05, 2008 | 35.60 | 36.42 | 35.50 | 36.42 | 50,685,544 | +1.12(+3.18%) |
Jun 04, 2008 | 35.41 | 35.73 | 35.23 | 35.29 | 64,054,956 | -0.31(-0.87%) |
Jun 03, 2008 | 36.27 | 36.33 | 35.46 | 35.60 | 61,564,340 | -0.65(-1.81%) |
Jun 02, 2008 | 36.67 | 36.67 | 36.03 | 36.26 | 54,821,056 | -0.44(-1.19%) |
May 30, 2008 | 36.79 | 36.99 | 36.65 | 36.70 | 41,138,936 | +0.13(+0.34%) |
May 29, 2008 | 36.52 | 36.99 | 36.36 | 36.57 | 49,518,404 | +0.08(+0.22%) |
May 28, 2008 | 36.12 | 36.49 | 35.79 | 36.49 | 42,710,132 | +0.49(+1.35%) |
May 27, 2008 | 35.95 | 36.10 | 35.64 | 36.00 | 48,385,060 | -0.06(-0.16%) |
May 26, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.39 | 36.47 | 35.91 | 36.06 | 43,681,792 | -0.64(-1.74%) |
May 22, 2008 | 36.79 | 36.85 | 36.46 | 36.70 | 36,147,192 | +0.11(+0.29%) |
May 21, 2008 | 37.13 | 37.39 | 36.47 | 36.60 | 65,346,220 | -0.38(-1.02%) |
May 20, 2008 | 37.09 | 37.11 | 36.76 | 36.97 | 61,806,680 | -0.65(-1.73%) |
May 19, 2008 | 37.63 | 38.19 | 37.54 | 37.62 | 62,432,980 | +0.01(+0.02%) |
May 16, 2008 | 37.34 | 37.64 | 37.20 | 37.62 | 41,405,316 | +0.47(+1.27%) |
May 15, 2008 | 36.58 | 37.17 | 36.48 | 37.14 | 57,694,988 | +0.77(+2.13%) |
May 14, 2008 | 36.56 | 36.74 | 36.30 | 36.37 | 38,319,588 | +0.09(+0.24%) |
May 13, 2008 | 36.20 | 36.36 | 35.96 | 36.28 | 34,337,028 | +0.17(+0.48%) |
May 12, 2008 | 35.71 | 36.13 | 35.44 | 36.11 | 43,828,776 | +0.46(+1.29%) |
May 09, 2008 | 35.62 | 35.77 | 35.44 | 35.65 | 27,918,844 | -0.29(-0.82%) |
May 08, 2008 | 35.76 | 36.09 | 35.68 | 35.95 | 47,166,000 | +0.37(+1.03%) |
May 07, 2008 | 36.38 | 36.47 | 35.51 | 35.58 | 71,808,960 | -1.09(-2.98%) |
May 06, 2008 | 36.14 | 36.76 | 35.97 | 36.67 | 49,487,060 | +0.41(+1.12%) |
May 05, 2008 | 36.26 | 36.42 | 36.07 | 36.27 | 31,242,602 | -0.03(-0.07%) |
May 02, 2008 | 36.40 | 36.45 | 36.02 | 36.29 | 49,614,492 | +0.34(+0.96%) |