Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.88 | 36.10 | 35.75 | 35.75 | 12,421 | -0.09(-0.25%) |
Jul 30, 2008 | 35.82 | 36.04 | 35.62 | 35.84 | 52,786 | +0.21(+0.59%) |
Jul 29, 2008 | 35.63 | 35.69 | 35.21 | 35.63 | 20,996 | +0.40(+1.12%) |
Jul 28, 2008 | 35.63 | 35.78 | 35.24 | 35.24 | 58,696 | -0.43(-1.20%) |
Jul 25, 2008 | 35.67 | 35.87 | 35.64 | 35.67 | 34,082 | -0.01(-0.02%) |
Jul 24, 2008 | 36.46 | 36.46 | 35.67 | 35.67 | 17,630 | -0.77(-2.11%) |
Jul 23, 2008 | 36.31 | 36.59 | 36.31 | 36.44 | 5,427 | +0.49(+1.35%) |
Jul 22, 2008 | 35.86 | 36.01 | 35.72 | 35.96 | 23,726 | -0.01(-0.04%) |
Jul 21, 2008 | 36.72 | 36.72 | 35.96 | 35.97 | 410,808 | +0.16(+0.44%) |
Jul 18, 2008 | 37.81 | 37.81 | 35.51 | 35.81 | 7,906 | +0.03(+0.08%) |
Jul 17, 2008 | 35.88 | 35.96 | 35.62 | 35.78 | 165,164 | +0.47(+1.33%) |
Jul 16, 2008 | 34.78 | 35.37 | 34.69 | 35.31 | 856,591 | +0.34(+0.96%) |
Jul 15, 2008 | 35.11 | 35.13 | 34.48 | 34.98 | 30,357 | -0.37(-1.04%) |
Jul 14, 2008 | 35.73 | 35.81 | 35.22 | 35.34 | 1,648,001 | -0.14(-0.40%) |
Jul 11, 2008 | 35.55 | 35.75 | 35.16 | 35.49 | 722,031 | -0.26(-0.73%) |
Jul 10, 2008 | 35.75 | 35.98 | 35.53 | 35.75 | 41,439 | -0.12(-0.34%) |
Jul 09, 2008 | 36.19 | 36.54 | 35.63 | 35.87 | 152,085 | -0.08(-0.23%) |
Jul 08, 2008 | 35.67 | 35.95 | 35.30 | 35.95 | 4,113 | -0.10(-0.29%) |
Jul 07, 2008 | 35.12 | 37.88 | 35.11 | 36.05 | 19,872 | +0.14(+0.40%) |
Jul 04, 2008 | 36.16 | 36.16 | 35.82 | 35.91 | 7,493 | +0.00(+0.00%) |
Jul 03, 2008 | 36.16 | 36.16 | 35.82 | 35.91 | 7,493 | -0.15(-0.41%) |
Jul 02, 2008 | 36.82 | 36.82 | 35.99 | 36.06 | 10,822 | -0.58(-1.57%) |
Jul 01, 2008 | 36.46 | 36.82 | 36.16 | 36.64 | 53,560 | -0.28(-0.77%) |
Jun 30, 2008 | 36.95 | 37.25 | 36.91 | 36.92 | 81,893 | +0.14(+0.39%) |
Jun 27, 2008 | 36.76 | 36.87 | 36.53 | 36.78 | 7,340 | +0.07(+0.18%) |
Jun 26, 2008 | 37.53 | 37.53 | 36.71 | 36.71 | 29,372 | -0.94(-2.50%) |
Jun 25, 2008 | 37.47 | 37.72 | 37.47 | 37.65 | 2,409 | +0.40(+1.08%) |
Jun 24, 2008 | 37.35 | 37.70 | 37.16 | 37.25 | 66,225 | -0.37(-0.99%) |
Jun 23, 2008 | 37.41 | 37.62 | 37.35 | 37.62 | 15,045 | +0.13(+0.34%) |
Jun 20, 2008 | 37.88 | 38.47 | 37.44 | 37.49 | 47,658 | -0.27(-0.71%) |
Jun 19, 2008 | 38.20 | 38.20 | 37.76 | 37.76 | 102,134 | -0.51(-1.33%) |
Jun 18, 2008 | 38.47 | 38.47 | 38.20 | 38.27 | 13,017 | -0.28(-0.72%) |
Jun 17, 2008 | 38.47 | 38.68 | 38.47 | 38.55 | 12,482 | -0.01(-0.02%) |
Jun 16, 2008 | 38.34 | 38.61 | 38.34 | 38.56 | 4,363 | +0.25(+0.66%) |
Jun 13, 2008 | 38.04 | 38.32 | 38.04 | 38.30 | 5,140 | +0.26(+0.69%) |
Jun 12, 2008 | 37.94 | 38.29 | 37.92 | 38.04 | 18,450 | +0.02(+0.06%) |
Jun 11, 2008 | 38.52 | 38.52 | 38.02 | 38.02 | 2,487 | -0.46(-1.21%) |
Jun 10, 2008 | 38.45 | 38.71 | 38.41 | 38.48 | 9,602 | -0.38(-0.98%) |
Jun 09, 2008 | 39.09 | 39.21 | 38.85 | 38.86 | 5,750 | -0.24(-0.61%) |
Jun 06, 2008 | 39.85 | 39.85 | 39.10 | 39.10 | 12,649 | -1.06(-2.64%) |
Jun 05, 2008 | 39.48 | 40.16 | 39.48 | 40.16 | 20,628 | +0.84(+2.15%) |
Jun 04, 2008 | 39.43 | 39.63 | 39.31 | 39.32 | 3,788 | -0.40(-1.02%) |
Jun 03, 2008 | 39.82 | 40.17 | 39.35 | 39.72 | 24,921 | -0.10(-0.24%) |
Jun 02, 2008 | 40.11 | 40.17 | 39.69 | 39.82 | 60,875 | -0.31(-0.76%) |
May 30, 2008 | 40.60 | 40.60 | 40.12 | 40.12 | 57,851 | -0.04(-0.11%) |
May 29, 2008 | 39.92 | 41.02 | 39.80 | 40.17 | 330,220 | +0.25(+0.62%) |
May 28, 2008 | 39.77 | 39.93 | 39.68 | 39.92 | 6,382 | -0.01(-0.02%) |
May 27, 2008 | 40.79 | 40.79 | 39.39 | 39.93 | 5,272 | +0.31(+0.77%) |
May 26, 2008 | 40.25 | 40.27 | 38.92 | 39.62 | 18,406 | +0.00(+0.00%) |
May 23, 2008 | 40.25 | 40.27 | 38.92 | 39.62 | 18,406 | -0.63(-1.56%) |
May 22, 2008 | 40.34 | 40.45 | 40.08 | 40.25 | 15,207 | +0.06(+0.16%) |
May 21, 2008 | 40.68 | 40.73 | 40.17 | 40.19 | 16,215 | -0.28(-0.69%) |
May 20, 2008 | 40.81 | 40.81 | 40.47 | 40.47 | 396,436 | -0.40(-0.99%) |
May 19, 2008 | 40.79 | 41.27 | 40.79 | 40.87 | 16,417 | -0.01(-0.04%) |
May 16, 2008 | 40.74 | 40.89 | 40.62 | 40.89 | 5,862 | +0.34(+0.85%) |
May 15, 2008 | 40.33 | 40.54 | 40.33 | 40.54 | 11,195 | +0.43(+1.06%) |
May 14, 2008 | 40.31 | 40.42 | 40.12 | 40.12 | 25,933 | +0.09(+0.22%) |
May 13, 2008 | 39.92 | 40.42 | 39.77 | 40.03 | 376,636 | +0.04(+0.11%) |
May 12, 2008 | 39.68 | 39.98 | 39.68 | 39.98 | 3,489 | +0.40(+1.02%) |
May 09, 2008 | 39.33 | 39.58 | 39.33 | 39.58 | 1,338 | -0.17(-0.43%) |
May 08, 2008 | 39.75 | 40.42 | 39.73 | 39.75 | 253,623 | +0.13(+0.34%) |
May 07, 2008 | 40.24 | 40.24 | 39.59 | 39.62 | 7,015 | -0.67(-1.67%) |
May 06, 2008 | 39.91 | 40.29 | 39.89 | 40.29 | 2,864 | +0.27(+0.68%) |
May 05, 2008 | 39.98 | 40.02 | 39.89 | 40.02 | 5,960 | +0.11(+0.28%) |
May 02, 2008 | 39.97 | 40.14 | 39.83 | 39.91 | 20,591 | +0.25(+0.62%) |