Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.31 | 45.48 | 44.85 | 45.05 | 3,665,745 | -0.16(-0.36%) |
Jul 30, 2008 | 45.35 | 45.56 | 44.87 | 45.21 | 4,165,438 | -0.75(-1.63%) |
Jul 29, 2008 | 45.96 | 46.30 | 44.47 | 45.96 | 12,311,598 | +4.10(+9.79%) |
Jul 28, 2008 | 41.74 | 42.19 | 41.52 | 41.86 | 6,726,321 | -0.23(-0.54%) |
Jul 25, 2008 | 41.82 | 42.20 | 41.62 | 42.09 | 2,834,413 | -0.32(-0.75%) |
Jul 24, 2008 | 42.60 | 42.65 | 42.27 | 42.41 | 3,786,776 | -0.53(-1.23%) |
Jul 23, 2008 | 42.96 | 43.28 | 42.77 | 42.94 | 3,478,523 | -0.69(-1.59%) |
Jul 22, 2008 | 43.44 | 43.86 | 43.34 | 43.63 | 4,928,854 | +0.03(+0.07%) |
Jul 21, 2008 | 43.72 | 43.72 | 43.23 | 43.60 | 2,347,911 | +0.40(+0.92%) |
Jul 18, 2008 | 43.21 | 43.30 | 43.05 | 43.20 | 2,555,953 | +0.03(+0.07%) |
Jul 17, 2008 | 42.56 | 43.32 | 42.45 | 43.17 | 3,451,785 | +0.94(+2.23%) |
Jul 16, 2008 | 41.68 | 42.24 | 41.18 | 42.23 | 5,196,447 | +1.93(+4.80%) |
Jul 15, 2008 | 40.48 | 40.79 | 40.01 | 40.30 | 3,679,787 | +0.23(+0.58%) |
Jul 14, 2008 | 40.51 | 40.65 | 40.01 | 40.06 | 2,420,964 | -0.37(-0.91%) |
Jul 11, 2008 | 40.26 | 40.52 | 39.57 | 40.43 | 5,776,396 | -0.26(-0.63%) |
Jul 10, 2008 | 40.51 | 40.69 | 40.08 | 40.68 | 2,969,767 | +0.57(+1.42%) |
Jul 09, 2008 | 40.89 | 40.96 | 39.96 | 40.12 | 2,853,096 | -0.63(-1.55%) |
Jul 08, 2008 | 40.62 | 40.81 | 39.94 | 40.75 | 4,185,710 | -0.09(-0.21%) |
Jul 07, 2008 | 40.71 | 41.65 | 40.69 | 40.83 | 6,440,817 | +0.28(+0.69%) |
Jul 04, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,867 | +0.00(+0.00%) |
Jul 03, 2008 | 40.51 | 40.56 | 40.02 | 40.55 | 2,010,867 | +0.50(+1.25%) |
Jul 02, 2008 | 40.40 | 40.79 | 39.96 | 40.05 | 4,834,579 | -0.38(-0.94%) |
Jul 01, 2008 | 40.24 | 40.46 | 39.45 | 40.44 | 5,816,503 | -0.17(-0.42%) |
Jun 30, 2008 | 41.05 | 41.17 | 40.54 | 40.61 | 2,332,454 | -0.54(-1.31%) |
Jun 27, 2008 | 41.15 | 41.68 | 40.57 | 41.14 | 5,446,602 | +0.51(+1.27%) |
Jun 26, 2008 | 41.07 | 41.26 | 40.60 | 40.63 | 5,188,835 | -0.71(-1.72%) |
Jun 25, 2008 | 40.80 | 41.46 | 40.80 | 41.34 | 3,086,799 | +0.96(+2.37%) |
Jun 24, 2008 | 40.29 | 40.76 | 40.05 | 40.38 | 2,248,381 | +0.01(+0.02%) |
Jun 23, 2008 | 40.23 | 40.55 | 39.98 | 40.37 | 2,301,699 | +0.09(+0.21%) |
Jun 20, 2008 | 40.70 | 40.74 | 40.12 | 40.29 | 2,334,553 | -0.73(-1.79%) |
Jun 19, 2008 | 41.27 | 41.34 | 40.76 | 41.02 | 3,947,924 | -0.16(-0.40%) |
Jun 18, 2008 | 41.23 | 41.30 | 41.01 | 41.18 | 2,001,441 | -0.23(-0.56%) |
Jun 17, 2008 | 41.65 | 41.71 | 41.34 | 41.42 | 1,523,801 | -0.06(-0.15%) |
Jun 16, 2008 | 41.28 | 41.62 | 41.11 | 41.48 | 1,730,195 | +0.02(+0.06%) |
Jun 13, 2008 | 40.92 | 41.60 | 40.85 | 41.46 | 2,794,354 | +0.31(+0.76%) |
Jun 12, 2008 | 41.01 | 41.33 | 40.87 | 41.14 | 2,903,305 | -0.07(-0.17%) |
Jun 11, 2008 | 41.64 | 41.71 | 41.11 | 41.21 | 3,995,368 | -0.41(-0.99%) |
Jun 10, 2008 | 41.56 | 41.81 | 41.23 | 41.63 | 1,934,634 | +0.09(+0.23%) |
Jun 09, 2008 | 41.91 | 41.96 | 41.09 | 41.53 | 3,095,307 | -0.19(-0.47%) |
Jun 06, 2008 | 41.79 | 42.12 | 41.64 | 41.73 | 1,861,383 | -0.58(-1.38%) |
Jun 05, 2008 | 42.14 | 42.38 | 41.88 | 42.31 | 2,459,928 | +0.21(+0.50%) |
Jun 04, 2008 | 42.41 | 42.41 | 41.92 | 42.10 | 2,354,168 | +0.15(+0.35%) |
Jun 03, 2008 | 42.34 | 42.55 | 41.71 | 41.96 | 3,286,160 | +0.03(+0.07%) |
Jun 02, 2008 | 42.13 | 42.22 | 41.71 | 41.92 | 2,225,081 | -0.62(-1.47%) |
May 30, 2008 | 42.49 | 42.73 | 42.47 | 42.55 | 1,896,265 | -0.47(-1.09%) |
May 29, 2008 | 42.46 | 43.26 | 42.46 | 43.01 | 3,570,530 | +0.30(+0.69%) |
May 28, 2008 | 42.52 | 42.82 | 42.31 | 42.72 | 4,017,421 | +1.70(+4.14%) |
May 27, 2008 | 40.90 | 41.14 | 40.72 | 41.02 | 1,963,593 | +0.09(+0.23%) |
May 26, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.46 | 41.46 | 40.80 | 40.93 | 3,599,472 | -0.16(-0.40%) |
May 22, 2008 | 40.92 | 41.21 | 40.88 | 41.09 | 2,493,261 | +0.39(+0.96%) |
May 21, 2008 | 41.08 | 41.24 | 40.60 | 40.70 | 3,606,361 | -0.44(-1.06%) |
May 20, 2008 | 41.00 | 41.14 | 40.62 | 41.14 | 3,860,734 | +0.73(+1.81%) |
May 19, 2008 | 40.30 | 40.72 | 40.29 | 40.40 | 4,468,424 | +0.19(+0.46%) |
May 16, 2008 | 40.05 | 40.26 | 39.71 | 40.22 | 2,716,339 | +0.67(+1.69%) |
May 15, 2008 | 39.11 | 39.71 | 39.06 | 39.55 | 3,342,658 | +0.50(+1.28%) |
May 14, 2008 | 39.06 | 39.55 | 39.04 | 39.05 | 3,261,338 | -0.09(-0.22%) |
May 13, 2008 | 39.16 | 39.30 | 38.95 | 39.13 | 2,984,471 | +0.26(+0.66%) |
May 12, 2008 | 38.40 | 38.99 | 38.16 | 38.88 | 3,078,758 | +0.91(+2.40%) |
May 09, 2008 | 37.97 | 38.12 | 37.74 | 37.97 | 836,933 | -0.24(-0.63%) |
May 08, 2008 | 38.24 | 38.49 | 38.13 | 38.21 | 1,996,114 | +0.05(+0.12%) |
May 07, 2008 | 38.76 | 39.06 | 37.93 | 38.16 | 4,783,495 | -1.07(-2.72%) |
May 06, 2008 | 38.74 | 39.35 | 38.61 | 39.23 | 3,100,795 | +0.02(+0.06%) |
May 05, 2008 | 39.16 | 39.37 | 39.01 | 39.20 | 1,928,919 | +0.23(+0.60%) |
May 02, 2008 | 39.38 | 39.48 | 38.73 | 38.97 | 3,714,229 | -0.55(-1.38%) |