Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.00 | 38.59 | 37.65 | 38.22 | 18,951,742 | -0.45(-1.17%) |
Jul 30, 2008 | 39.14 | 39.31 | 37.48 | 38.67 | 30,648,710 | -0.19(-0.49%) |
Jul 29, 2008 | 38.86 | 39.07 | 36.87 | 38.86 | 21,682,320 | +1.85(+5.01%) |
Jul 28, 2008 | 37.73 | 38.41 | 36.70 | 37.01 | 16,974,358 | -0.80(-2.13%) |
Jul 25, 2008 | 37.43 | 38.37 | 37.13 | 37.81 | 20,534,078 | +0.56(+1.52%) |
Jul 24, 2008 | 40.09 | 40.10 | 36.96 | 37.25 | 29,599,618 | -2.44(-6.15%) |
Jul 23, 2008 | 38.70 | 40.40 | 38.59 | 39.69 | 40,475,356 | +0.83(+2.13%) |
Jul 22, 2008 | 37.38 | 38.97 | 37.05 | 38.86 | 22,378,878 | +1.20(+3.18%) |
Jul 21, 2008 | 37.48 | 37.97 | 37.29 | 37.67 | 14,824,901 | +0.11(+0.29%) |
Jul 18, 2008 | 37.61 | 37.75 | 36.97 | 37.56 | 12,778,184 | +0.01(+0.03%) |
Jul 17, 2008 | 37.30 | 37.79 | 36.16 | 37.54 | 30,580,432 | +0.60(+1.61%) |
Jul 16, 2008 | 34.64 | 36.99 | 34.09 | 36.95 | 31,725,168 | +2.42(+7.02%) |
Jul 15, 2008 | 34.48 | 35.71 | 33.84 | 34.52 | 26,228,652 | -0.33(-0.95%) |
Jul 14, 2008 | 36.59 | 36.96 | 34.75 | 34.86 | 21,467,330 | -1.26(-3.48%) |
Jul 11, 2008 | 35.28 | 37.03 | 35.15 | 36.11 | 28,388,690 | +0.01(+0.03%) |
Jul 10, 2008 | 35.41 | 36.60 | 35.05 | 36.10 | 29,022,086 | +0.64(+1.82%) |
Jul 09, 2008 | 38.05 | 38.05 | 35.33 | 35.46 | 20,116,350 | -2.82(-7.36%) |
Jul 08, 2008 | 35.69 | 38.36 | 35.37 | 38.27 | 22,721,004 | +2.58(+7.24%) |
Jul 07, 2008 | 36.68 | 36.90 | 35.46 | 35.69 | 20,391,822 | -0.75(-2.05%) |
Jul 04, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,388 | +0.00(+0.00%) |
Jul 03, 2008 | 37.03 | 37.03 | 36.32 | 36.44 | 8,698,388 | -0.29(-0.80%) |
Jul 02, 2008 | 37.14 | 37.64 | 36.71 | 36.73 | 13,411,724 | -0.78(-2.08%) |
Jul 01, 2008 | 36.80 | 37.51 | 36.35 | 37.51 | 18,801,374 | +0.21(+0.58%) |
Jun 30, 2008 | 37.40 | 37.96 | 36.95 | 37.30 | 12,392,028 | -0.12(-0.33%) |
Jun 27, 2008 | 37.79 | 38.02 | 37.10 | 37.42 | 12,272,116 | -0.29(-0.78%) |
Jun 26, 2008 | 38.29 | 38.76 | 37.68 | 37.71 | 13,724,223 | -1.40(-3.58%) |
Jun 25, 2008 | 38.79 | 39.67 | 38.68 | 39.11 | 18,810,776 | +0.29(+0.74%) |
Jun 24, 2008 | 38.52 | 39.35 | 38.29 | 38.83 | 13,006,453 | +0.02(+0.05%) |
Jun 23, 2008 | 39.81 | 40.02 | 38.71 | 38.81 | 14,307,222 | -0.82(-2.07%) |
Jun 20, 2008 | 40.24 | 40.36 | 39.52 | 39.63 | 17,565,136 | -1.01(-2.48%) |
Jun 19, 2008 | 39.73 | 40.73 | 39.51 | 40.63 | 16,527,319 | +0.82(+2.06%) |
Jun 18, 2008 | 40.20 | 40.33 | 39.54 | 39.81 | 16,975,536 | -0.60(-1.49%) |
Jun 17, 2008 | 41.71 | 41.79 | 40.33 | 40.41 | 8,002,333 | -1.23(-2.95%) |
Jun 16, 2008 | 40.79 | 41.68 | 40.65 | 41.64 | 9,604,400 | +0.59(+1.43%) |
Jun 13, 2008 | 40.50 | 41.21 | 40.07 | 41.05 | 8,438,263 | +0.84(+2.09%) |
Jun 12, 2008 | 40.30 | 40.80 | 39.76 | 40.21 | 16,907,154 | +0.25(+0.61%) |
Jun 11, 2008 | 40.79 | 40.82 | 39.94 | 39.97 | 17,445,466 | -0.84(-2.06%) |
Jun 10, 2008 | 40.49 | 41.01 | 39.93 | 40.81 | 19,570,622 | +0.16(+0.39%) |
Jun 09, 2008 | 41.81 | 42.02 | 40.57 | 40.65 | 16,445,498 | -0.96(-2.31%) |
Jun 06, 2008 | 42.80 | 42.94 | 41.48 | 41.61 | 11,425,851 | -1.72(-3.96%) |
Jun 05, 2008 | 42.54 | 43.40 | 42.39 | 43.33 | 13,881,254 | +1.06(+2.51%) |
Jun 04, 2008 | 41.87 | 42.72 | 41.86 | 42.27 | 7,801,279 | +0.23(+0.55%) |
Jun 03, 2008 | 42.05 | 42.30 | 41.66 | 42.03 | 7,567,323 | +0.03(+0.07%) |
Jun 02, 2008 | 42.33 | 42.40 | 41.62 | 42.00 | 9,682,269 | -0.60(-1.40%) |
May 30, 2008 | 42.88 | 43.00 | 42.46 | 42.60 | 11,500,495 | -0.17(-0.40%) |
May 29, 2008 | 42.11 | 42.86 | 42.11 | 42.77 | 7,648,254 | +0.44(+1.04%) |
May 28, 2008 | 42.30 | 42.50 | 42.01 | 42.33 | 6,045,517 | +0.17(+0.41%) |
May 27, 2008 | 41.80 | 42.35 | 41.33 | 42.16 | 6,895,908 | +0.59(+1.43%) |
May 26, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 8,212,293 | -0.27(-0.65%) |
May 22, 2008 | 42.19 | 42.29 | 41.71 | 41.83 | 8,660,412 | -0.28(-0.67%) |
May 21, 2008 | 42.98 | 43.48 | 41.99 | 42.11 | 13,112,059 | -0.93(-2.17%) |
May 20, 2008 | 43.43 | 43.59 | 42.66 | 43.05 | 13,964,153 | -0.91(-2.07%) |
May 19, 2008 | 43.86 | 44.02 | 43.43 | 43.95 | 8,868,798 | +0.33(+0.76%) |
May 16, 2008 | 43.96 | 43.96 | 43.38 | 43.62 | 10,748,575 | -0.29(-0.66%) |
May 15, 2008 | 43.42 | 43.91 | 43.05 | 43.91 | 8,494,346 | +0.54(+1.24%) |
May 14, 2008 | 43.15 | 43.55 | 43.09 | 43.37 | 7,541,696 | +0.29(+0.67%) |
May 13, 2008 | 42.94 | 43.11 | 42.53 | 43.08 | 7,833,137 | +0.23(+0.53%) |
May 12, 2008 | 42.03 | 42.91 | 41.92 | 42.86 | 7,778,868 | +0.90(+2.13%) |
May 09, 2008 | 41.89 | 42.37 | 41.70 | 41.96 | 4,264,628 | -0.30(-0.71%) |
May 08, 2008 | 42.45 | 42.55 | 41.87 | 42.26 | 8,417,628 | -0.02(-0.04%) |
May 07, 2008 | 43.52 | 43.62 | 42.18 | 42.28 | 9,790,992 | -1.28(-2.94%) |
May 06, 2008 | 42.98 | 43.56 | 42.77 | 43.56 | 5,186,469 | +0.34(+0.79%) |
May 05, 2008 | 43.13 | 43.43 | 42.86 | 43.22 | 7,112,972 | -0.10(-0.24%) |
May 02, 2008 | 43.75 | 43.95 | 43.14 | 43.32 | 12,577,362 | +0.07(+0.17%) |