Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.19 | 32.51 | 31.98 | 32.06 | 1,299,107 | -0.39(-1.21%) |
Jul 30, 2008 | 32.44 | 32.78 | 32.11 | 32.45 | 1,250,786 | +0.18(+0.56%) |
Jul 29, 2008 | 32.27 | 32.27 | 31.43 | 32.27 | 1,634,393 | +0.90(+2.86%) |
Jul 28, 2008 | 31.88 | 32.03 | 31.37 | 31.37 | 855,673 | -0.51(-1.60%) |
Jul 25, 2008 | 31.71 | 32.13 | 31.38 | 31.88 | 1,156,537 | +0.53(+1.70%) |
Jul 24, 2008 | 31.98 | 32.11 | 31.33 | 31.35 | 1,089,919 | -0.70(-2.18%) |
Jul 23, 2008 | 32.00 | 32.16 | 31.53 | 32.05 | 1,752,631 | -0.09(-0.29%) |
Jul 22, 2008 | 31.20 | 32.70 | 31.04 | 32.14 | 2,024,122 | -0.81(-2.45%) |
Jul 21, 2008 | 32.86 | 33.29 | 32.53 | 32.95 | 1,685,540 | +0.04(+0.13%) |
Jul 18, 2008 | 31.58 | 33.04 | 31.58 | 32.91 | 2,055,243 | +1.19(+3.77%) |
Jul 17, 2008 | 30.37 | 31.78 | 30.37 | 31.71 | 1,948,815 | +1.32(+4.34%) |
Jul 16, 2008 | 30.07 | 30.55 | 29.17 | 30.39 | 2,574,461 | +0.28(+0.92%) |
Jul 15, 2008 | 30.36 | 30.75 | 29.75 | 30.12 | 1,480,825 | -0.57(-1.85%) |
Jul 14, 2008 | 31.16 | 31.28 | 30.47 | 30.69 | 896,552 | -0.13(-0.43%) |
Jul 11, 2008 | 31.23 | 31.23 | 30.43 | 30.82 | 1,402,032 | -0.66(-2.11%) |
Jul 10, 2008 | 31.04 | 31.80 | 31.04 | 31.48 | 1,301,974 | +0.47(+1.53%) |
Jul 09, 2008 | 31.17 | 31.56 | 30.99 | 31.01 | 1,219,109 | -0.39(-1.25%) |
Jul 08, 2008 | 30.78 | 31.43 | 30.72 | 31.40 | 1,452,984 | +0.42(+1.36%) |
Jul 07, 2008 | 31.29 | 31.55 | 30.74 | 30.98 | 1,621,263 | -0.12(-0.40%) |
Jul 04, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.00(+0.00%) |
Jul 03, 2008 | 31.23 | 31.28 | 30.88 | 31.10 | 957,449 | +0.23(+0.73%) |
Jul 02, 2008 | 31.56 | 31.65 | 30.88 | 30.88 | 1,840,000 | -0.92(-2.89%) |
Jul 01, 2008 | 31.54 | 31.90 | 31.13 | 31.79 | 2,400,978 | -0.20(-0.64%) |
Jun 30, 2008 | 31.34 | 32.34 | 31.33 | 32.00 | 1,917,905 | +0.23(+0.73%) |
Jun 27, 2008 | 32.65 | 32.74 | 31.59 | 31.76 | 3,460,997 | -0.82(-2.50%) |
Jun 26, 2008 | 33.80 | 33.82 | 32.52 | 32.58 | 2,028,241 | -1.55(-4.55%) |
Jun 25, 2008 | 33.50 | 34.45 | 33.50 | 34.13 | 1,211,049 | +0.75(+2.25%) |
Jun 24, 2008 | 33.86 | 33.90 | 33.31 | 33.38 | 1,341,965 | -0.70(-2.05%) |
Jun 23, 2008 | 33.91 | 34.23 | 33.56 | 34.08 | 966,234 | +0.40(+1.19%) |
Jun 20, 2008 | 34.27 | 34.27 | 33.28 | 33.68 | 1,339,216 | -0.82(-2.39%) |
Jun 19, 2008 | 34.31 | 34.70 | 34.07 | 34.50 | 1,260,571 | +0.26(+0.74%) |
Jun 18, 2008 | 34.54 | 34.99 | 34.07 | 34.25 | 1,261,707 | -0.52(-1.51%) |
Jun 17, 2008 | 34.82 | 35.44 | 34.59 | 34.77 | 1,546,581 | +0.05(+0.15%) |
Jun 16, 2008 | 35.04 | 35.04 | 34.36 | 34.72 | 1,076,180 | -0.32(-0.91%) |
Jun 13, 2008 | 35.41 | 35.61 | 34.68 | 35.04 | 1,459,025 | -0.02(-0.06%) |
Jun 12, 2008 | 34.81 | 35.38 | 34.79 | 35.06 | 949,502 | +0.47(+1.37%) |
Jun 11, 2008 | 34.98 | 35.17 | 34.49 | 34.59 | 933,807 | -0.68(-1.92%) |
Jun 10, 2008 | 35.18 | 35.48 | 34.91 | 35.27 | 1,113,918 | -0.07(-0.21%) |
Jun 09, 2008 | 36.01 | 36.11 | 35.14 | 35.34 | 1,174,555 | -0.39(-1.08%) |
Jun 06, 2008 | 37.34 | 37.34 | 35.73 | 35.73 | 1,314,324 | -1.85(-4.92%) |
Jun 05, 2008 | 37.18 | 37.60 | 36.88 | 37.58 | 799,265 | +0.50(+1.34%) |
Jun 04, 2008 | 36.54 | 37.51 | 36.45 | 37.08 | 849,104 | +0.46(+1.25%) |
Jun 03, 2008 | 36.78 | 37.24 | 36.35 | 36.62 | 1,335,136 | -0.14(-0.38%) |
Jun 02, 2008 | 37.34 | 37.44 | 36.41 | 36.76 | 1,245,022 | -0.81(-2.15%) |
May 30, 2008 | 37.06 | 37.72 | 36.88 | 37.57 | 1,407,932 | +0.75(+2.04%) |
May 29, 2008 | 36.51 | 37.09 | 36.42 | 36.82 | 1,288,069 | +0.11(+0.30%) |
May 28, 2008 | 35.98 | 36.78 | 35.95 | 36.71 | 984,055 | +0.79(+2.21%) |
May 27, 2008 | 35.93 | 36.12 | 35.47 | 35.92 | 819,249 | +0.12(+0.33%) |
May 26, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.05 | 36.19 | 35.70 | 35.80 | 1,306,560 | -0.39(-1.09%) |
May 22, 2008 | 36.04 | 36.61 | 36.00 | 36.19 | 838,556 | +0.27(+0.75%) |
May 21, 2008 | 36.83 | 37.04 | 35.90 | 35.92 | 932,206 | -0.87(-2.36%) |
May 20, 2008 | 36.93 | 37.02 | 36.32 | 36.79 | 885,863 | -0.46(-1.23%) |
May 19, 2008 | 37.47 | 37.66 | 37.10 | 37.25 | 967,876 | -0.23(-0.60%) |
May 16, 2008 | 36.65 | 37.69 | 36.48 | 37.47 | 1,499,969 | +0.91(+2.49%) |
May 15, 2008 | 36.05 | 36.74 | 35.92 | 36.56 | 1,532,510 | +0.39(+1.07%) |
May 14, 2008 | 36.37 | 36.59 | 36.07 | 36.18 | 1,805,889 | -0.09(-0.24%) |
May 13, 2008 | 36.21 | 36.39 | 35.76 | 36.27 | 1,249,236 | +0.20(+0.55%) |
May 12, 2008 | 36.03 | 36.19 | 35.48 | 36.07 | 942,163 | +0.15(+0.43%) |
May 09, 2008 | 35.83 | 36.28 | 35.70 | 35.92 | 594,294 | -0.07(-0.20%) |
May 08, 2008 | 36.49 | 36.53 | 35.72 | 35.99 | 1,740,990 | -0.34(-0.92%) |
May 07, 2008 | 37.10 | 37.34 | 36.29 | 36.32 | 712,261 | -0.69(-1.87%) |
May 06, 2008 | 36.18 | 37.10 | 36.18 | 37.02 | 951,004 | +0.53(+1.46%) |
May 05, 2008 | 36.03 | 36.61 | 36.03 | 36.48 | 916,183 | +0.12(+0.34%) |
May 02, 2008 | 36.04 | 36.54 | 35.85 | 36.36 | 1,196,682 | +0.58(+1.61%) |