Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 34.52 | 35.41 | 34.33 | 34.79 | 4,191,275 | +0.15(+0.43%) |
Jul 30, 2008 | 34.31 | 34.99 | 33.96 | 34.64 | 1,761,092 | +0.40(+1.18%) |
Jul 29, 2008 | 34.23 | 34.62 | 33.71 | 34.23 | 3,487,113 | -0.15(-0.44%) |
Jul 28, 2008 | 34.86 | 35.08 | 34.35 | 34.38 | 1,815,212 | -0.48(-1.37%) |
Jul 25, 2008 | 34.79 | 35.23 | 34.49 | 34.86 | 2,425,800 | +0.24(+0.71%) |
Jul 24, 2008 | 35.40 | 35.40 | 34.47 | 34.62 | 2,487,987 | -0.70(-1.97%) |
Jul 23, 2008 | 34.32 | 35.71 | 33.91 | 35.31 | 4,307,042 | +1.44(+4.24%) |
Jul 22, 2008 | 31.96 | 34.05 | 31.96 | 33.87 | 3,852,707 | +1.82(+5.69%) |
Jul 21, 2008 | 32.70 | 33.31 | 31.72 | 32.05 | 3,338,994 | -0.81(-2.46%) |
Jul 18, 2008 | 32.01 | 32.93 | 31.52 | 32.86 | 3,099,491 | +0.81(+2.52%) |
Jul 17, 2008 | 31.50 | 32.22 | 30.84 | 32.05 | 4,190,953 | +0.36(+1.13%) |
Jul 16, 2008 | 31.57 | 31.78 | 31.11 | 31.69 | 2,751,165 | +0.10(+0.33%) |
Jul 15, 2008 | 32.07 | 32.33 | 30.92 | 31.59 | 3,480,160 | -0.78(-2.41%) |
Jul 14, 2008 | 32.32 | 33.05 | 32.09 | 32.37 | 2,592,700 | +0.60(+1.89%) |
Jul 11, 2008 | 31.84 | 32.31 | 31.22 | 31.77 | 3,243,983 | -0.45(-1.40%) |
Jul 10, 2008 | 33.21 | 33.43 | 31.48 | 32.22 | 5,948,326 | -1.24(-3.71%) |
Jul 09, 2008 | 33.66 | 34.20 | 33.40 | 33.46 | 3,193,663 | -0.23(-0.67%) |
Jul 08, 2008 | 32.28 | 33.70 | 32.24 | 33.69 | 2,427,569 | +1.39(+4.31%) |
Jul 07, 2008 | 32.48 | 32.89 | 31.81 | 32.30 | 3,483,546 | -0.04(-0.12%) |
Jul 04, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | +0.00(+0.00%) |
Jul 03, 2008 | 33.17 | 33.54 | 31.68 | 32.33 | 3,866,542 | -1.23(-3.67%) |
Jul 02, 2008 | 33.51 | 34.57 | 33.36 | 33.56 | 5,635,146 | +0.72(+2.20%) |
Jul 01, 2008 | 33.16 | 33.50 | 32.68 | 32.84 | 3,266,892 | -0.41(-1.24%) |
Jun 30, 2008 | 33.44 | 33.73 | 33.15 | 33.25 | 2,869,709 | -0.29(-0.87%) |
Jun 27, 2008 | 33.23 | 33.84 | 33.14 | 33.55 | 4,550,930 | +0.44(+1.33%) |
Jun 26, 2008 | 33.96 | 34.22 | 33.06 | 33.10 | 2,348,866 | -1.31(-3.80%) |
Jun 25, 2008 | 33.62 | 34.73 | 33.62 | 34.41 | 2,910,912 | +0.70(+2.09%) |
Jun 24, 2008 | 33.17 | 34.11 | 33.17 | 33.71 | 3,424,714 | +0.48(+1.44%) |
Jun 23, 2008 | 34.08 | 34.13 | 32.95 | 33.23 | 4,598,975 | -0.78(-2.29%) |
Jun 20, 2008 | 34.68 | 34.87 | 33.90 | 34.01 | 4,263,936 | -0.70(-2.03%) |
Jun 19, 2008 | 35.93 | 36.03 | 34.06 | 34.71 | 8,572,686 | -2.59(-6.95%) |
Jun 18, 2008 | 37.76 | 37.76 | 37.16 | 37.30 | 2,551,105 | -0.38(-1.00%) |
Jun 17, 2008 | 38.09 | 38.33 | 37.53 | 37.68 | 2,712,644 | +0.00(+0.00%) |
Jun 16, 2008 | 37.42 | 38.24 | 36.83 | 37.68 | 2,615,811 | -0.52(-1.35%) |
Jun 13, 2008 | 37.90 | 38.51 | 37.28 | 38.20 | 2,385,271 | +0.68(+1.80%) |
Jun 12, 2008 | 37.71 | 37.79 | 37.34 | 37.52 | 2,989,290 | +0.04(+0.10%) |
Jun 11, 2008 | 37.86 | 37.98 | 37.40 | 37.48 | 3,279,469 | -0.42(-1.12%) |
Jun 10, 2008 | 37.88 | 38.11 | 37.47 | 37.91 | 2,813,257 | -0.23(-0.62%) |
Jun 09, 2008 | 39.32 | 39.32 | 38.03 | 38.14 | 2,252,607 | -0.90(-2.31%) |
Jun 06, 2008 | 39.23 | 39.58 | 38.82 | 39.04 | 3,064,378 | -0.70(-1.75%) |
Jun 05, 2008 | 38.07 | 39.87 | 37.65 | 39.74 | 4,273,363 | +1.49(+3.91%) |
Jun 04, 2008 | 37.77 | 38.83 | 37.77 | 38.24 | 2,947,712 | +0.47(+1.24%) |
Jun 03, 2008 | 37.78 | 38.19 | 37.31 | 37.77 | 2,612,973 | +0.05(+0.12%) |
Jun 02, 2008 | 38.06 | 38.38 | 37.51 | 37.73 | 2,027,191 | -0.42(-1.11%) |
May 30, 2008 | 38.54 | 38.81 | 38.13 | 38.15 | 1,774,722 | -0.31(-0.81%) |
May 29, 2008 | 37.93 | 38.84 | 37.91 | 38.46 | 2,574,242 | +0.26(+0.69%) |
May 28, 2008 | 38.15 | 39.47 | 37.99 | 38.20 | 1,861,766 | +0.16(+0.42%) |
May 27, 2008 | 37.90 | 38.22 | 37.49 | 38.04 | 2,848,832 | -0.10(-0.27%) |
May 26, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.04 | 38.47 | 37.88 | 38.14 | 3,081,071 | -0.14(-0.37%) |
May 22, 2008 | 36.24 | 38.50 | 36.22 | 38.28 | 3,183,637 | +0.86(+2.28%) |
May 21, 2008 | 36.89 | 38.04 | 36.88 | 37.43 | 3,263,665 | +0.26(+0.71%) |
May 20, 2008 | 37.60 | 37.92 | 36.52 | 37.16 | 4,984,782 | -0.23(-0.63%) |
May 19, 2008 | 38.11 | 38.18 | 37.17 | 37.40 | 2,866,556 | -0.62(-1.63%) |
May 16, 2008 | 38.43 | 38.43 | 37.29 | 38.02 | 3,494,101 | +0.23(+0.62%) |
May 15, 2008 | 37.60 | 37.83 | 37.18 | 37.78 | 2,556,284 | +0.14(+0.37%) |
May 14, 2008 | 37.59 | 37.83 | 37.16 | 37.64 | 3,153,418 | +0.18(+0.48%) |
May 13, 2008 | 38.87 | 38.87 | 37.04 | 37.46 | 3,978,451 | -0.98(-2.54%) |
May 12, 2008 | 38.81 | 39.19 | 38.22 | 38.44 | 2,119,539 | -0.35(-0.90%) |
May 09, 2008 | 38.25 | 38.82 | 38.06 | 38.79 | 2,088,907 | +0.10(+0.27%) |
May 08, 2008 | 38.55 | 38.76 | 38.15 | 38.69 | 2,201,422 | +0.35(+0.91%) |
May 07, 2008 | 38.98 | 38.98 | 38.09 | 38.34 | 2,855,055 | -0.32(-0.83%) |
May 06, 2008 | 38.91 | 38.91 | 37.76 | 38.66 | 2,085,960 | -0.04(-0.10%) |
May 05, 2008 | 39.47 | 39.75 | 38.50 | 38.69 | 3,232,882 | -1.17(-2.95%) |
May 02, 2008 | 40.34 | 40.34 | 38.81 | 39.87 | 3,263,945 | +1.34(+3.49%) |