Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 37.26 | 38.71 | 36.80 | 37.21 | 8,342,803 | +0.63(+1.71%) |
Jul 30, 2008 | 36.10 | 36.69 | 35.26 | 36.59 | 6,695,862 | +0.54(+1.51%) |
Jul 29, 2008 | 36.04 | 36.08 | 34.70 | 36.04 | 4,187,807 | +0.91(+2.58%) |
Jul 28, 2008 | 35.60 | 36.32 | 35.12 | 35.13 | 3,277,959 | -0.45(-1.27%) |
Jul 25, 2008 | 35.96 | 36.30 | 35.13 | 35.59 | 3,941,185 | -0.14(-0.38%) |
Jul 24, 2008 | 36.75 | 36.77 | 35.69 | 35.72 | 6,832,159 | -1.27(-3.43%) |
Jul 23, 2008 | 34.09 | 36.99 | 34.08 | 36.99 | 13,652,464 | +4.18(+12.75%) |
Jul 22, 2008 | 31.26 | 33.41 | 31.24 | 32.81 | 8,444,079 | +1.55(+4.96%) |
Jul 21, 2008 | 32.15 | 32.15 | 30.85 | 31.26 | 5,571,380 | -0.70(-2.19%) |
Jul 18, 2008 | 32.47 | 32.50 | 31.80 | 31.96 | 5,194,892 | -0.43(-1.32%) |
Jul 17, 2008 | 31.32 | 32.48 | 31.01 | 32.38 | 8,336,781 | +1.16(+3.72%) |
Jul 16, 2008 | 31.61 | 32.06 | 31.18 | 31.22 | 6,024,055 | -0.41(-1.29%) |
Jul 15, 2008 | 32.81 | 32.81 | 31.37 | 31.63 | 9,435,407 | -1.38(-4.18%) |
Jul 14, 2008 | 33.25 | 33.55 | 32.79 | 33.01 | 4,269,958 | +0.14(+0.41%) |
Jul 11, 2008 | 33.34 | 33.62 | 32.76 | 32.87 | 5,504,684 | -0.80(-2.37%) |
Jul 10, 2008 | 33.36 | 33.84 | 32.85 | 33.67 | 5,081,683 | -0.13(-0.38%) |
Jul 09, 2008 | 34.06 | 34.92 | 33.71 | 33.80 | 4,686,090 | -0.28(-0.83%) |
Jul 08, 2008 | 32.97 | 34.15 | 32.67 | 34.08 | 6,101,392 | +0.95(+2.88%) |
Jul 07, 2008 | 33.81 | 34.35 | 32.37 | 33.13 | 6,229,552 | -0.57(-1.70%) |
Jul 04, 2008 | 33.56 | 34.47 | 32.68 | 33.70 | 10,022,914 | +0.00(+0.00%) |
Jul 03, 2008 | 33.56 | 34.47 | 32.68 | 33.70 | 10,022,914 | -2.40(-6.66%) |
Jul 02, 2008 | 36.42 | 38.04 | 36.07 | 36.11 | 6,338,340 | -0.12(-0.33%) |
Jul 01, 2008 | 36.30 | 36.69 | 35.91 | 36.22 | 4,858,224 | -0.55(-1.51%) |
Jun 30, 2008 | 36.48 | 37.50 | 36.32 | 36.78 | 5,963,202 | +0.20(+0.55%) |
Jun 27, 2008 | 35.94 | 37.10 | 35.93 | 36.58 | 6,471,668 | +0.65(+1.82%) |
Jun 26, 2008 | 36.39 | 37.35 | 35.82 | 35.92 | 4,527,006 | -0.84(-2.30%) |
Jun 25, 2008 | 36.76 | 37.24 | 36.52 | 36.77 | 4,713,938 | +0.01(+0.02%) |
Jun 24, 2008 | 37.28 | 38.99 | 36.34 | 36.76 | 4,896,237 | -0.55(-1.48%) |
Jun 23, 2008 | 37.24 | 37.98 | 37.13 | 37.31 | 3,656,070 | +0.15(+0.42%) |
Jun 20, 2008 | 37.61 | 38.20 | 37.03 | 37.16 | 7,286,223 | -0.82(-2.15%) |
Jun 19, 2008 | 36.60 | 38.37 | 36.33 | 37.97 | 14,464,401 | -0.68(-1.76%) |
Jun 18, 2008 | 39.38 | 39.79 | 38.65 | 38.65 | 4,391,213 | -0.97(-2.45%) |
Jun 17, 2008 | 40.38 | 40.51 | 39.59 | 39.63 | 3,129,330 | -0.65(-1.62%) |
Jun 16, 2008 | 41.06 | 41.06 | 39.81 | 40.28 | 3,495,804 | -0.10(-0.25%) |
Jun 13, 2008 | 40.79 | 41.20 | 39.89 | 40.38 | 6,016,695 | -0.05(-0.13%) |
Jun 12, 2008 | 40.71 | 40.91 | 40.22 | 40.43 | 4,212,202 | -0.15(-0.38%) |
Jun 11, 2008 | 40.95 | 41.22 | 40.44 | 40.59 | 3,819,157 | -0.37(-0.91%) |
Jun 10, 2008 | 41.20 | 41.71 | 40.87 | 40.96 | 2,999,375 | -0.88(-2.10%) |
Jun 09, 2008 | 42.14 | 42.43 | 41.66 | 41.84 | 4,432,334 | -0.34(-0.80%) |
Jun 06, 2008 | 42.81 | 42.81 | 41.86 | 42.18 | 5,320,873 | -0.92(-2.13%) |
Jun 05, 2008 | 42.45 | 43.14 | 42.01 | 43.09 | 4,593,265 | +0.87(+2.06%) |
Jun 04, 2008 | 41.39 | 42.36 | 41.21 | 42.22 | 3,426,013 | +0.80(+1.93%) |
Jun 03, 2008 | 41.26 | 41.69 | 40.86 | 41.42 | 3,343,957 | +0.28(+0.68%) |
Jun 02, 2008 | 42.55 | 43.00 | 40.90 | 41.14 | 5,045,391 | -1.65(-3.86%) |
May 30, 2008 | 42.16 | 42.93 | 42.10 | 42.79 | 3,712,225 | +0.59(+1.40%) |
May 29, 2008 | 41.20 | 42.54 | 40.87 | 42.20 | 4,161,097 | +1.02(+2.47%) |
May 28, 2008 | 41.55 | 41.68 | 40.78 | 41.19 | 3,498,500 | -0.31(-0.74%) |
May 27, 2008 | 41.40 | 41.61 | 40.47 | 41.49 | 5,690,618 | +0.11(+0.26%) |
May 26, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.19 | 42.47 | 41.39 | 41.39 | 4,109,870 | -0.93(-2.19%) |
May 22, 2008 | 40.49 | 42.81 | 40.23 | 42.31 | 7,194,026 | +1.80(+4.43%) |
May 21, 2008 | 40.22 | 41.08 | 40.22 | 40.52 | 4,667,246 | +0.22(+0.54%) |
May 20, 2008 | 39.64 | 40.60 | 39.64 | 40.30 | 4,258,958 | +0.54(+1.37%) |
May 19, 2008 | 39.53 | 40.26 | 39.41 | 39.75 | 2,932,581 | +0.23(+0.57%) |
May 16, 2008 | 38.98 | 39.81 | 38.88 | 39.53 | 3,118,459 | +0.68(+1.75%) |
May 15, 2008 | 39.52 | 39.52 | 38.50 | 38.85 | 3,494,163 | -0.57(-1.45%) |
May 14, 2008 | 39.76 | 39.92 | 39.32 | 39.42 | 2,529,728 | -0.15(-0.39%) |
May 13, 2008 | 39.59 | 39.89 | 39.16 | 39.57 | 2,628,686 | +0.01(+0.02%) |
May 12, 2008 | 39.27 | 39.63 | 39.06 | 39.56 | 2,813,472 | +0.32(+0.81%) |
May 09, 2008 | 39.10 | 39.53 | 39.08 | 39.24 | 1,019,454 | -0.25(-0.64%) |
May 08, 2008 | 39.62 | 39.97 | 39.41 | 39.50 | 2,472,968 | -0.17(-0.43%) |
May 07, 2008 | 39.60 | 40.16 | 39.48 | 39.67 | 3,231,518 | -0.02(-0.05%) |
May 06, 2008 | 39.78 | 39.98 | 39.09 | 39.69 | 2,192,319 | -0.08(-0.21%) |
May 05, 2008 | 39.01 | 40.00 | 38.93 | 39.77 | 3,023,541 | +0.76(+1.95%) |
May 02, 2008 | 39.17 | 39.60 | 38.60 | 39.01 | 2,560,216 | -0.15(-0.39%) |