Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.51 | 38.74 | 38.14 | 38.23 | 3,069,976 | -0.23(-0.59%) |
Jul 30, 2008 | 37.97 | 38.82 | 37.68 | 38.46 | 3,756,269 | +0.58(+1.52%) |
Jul 29, 2008 | 37.88 | 38.03 | 37.41 | 37.88 | 3,087,822 | +0.28(+0.73%) |
Jul 28, 2008 | 37.52 | 37.92 | 36.44 | 37.61 | 6,117,288 | +0.07(+0.18%) |
Jul 25, 2008 | 38.29 | 38.50 | 37.49 | 37.54 | 3,865,161 | -0.68(-1.78%) |
Jul 24, 2008 | 38.29 | 38.88 | 37.80 | 38.22 | 4,763,506 | -0.20(-0.51%) |
Jul 23, 2008 | 40.40 | 40.53 | 38.19 | 38.42 | 6,879,181 | -1.80(-4.48%) |
Jul 22, 2008 | 40.07 | 41.07 | 40.07 | 40.22 | 3,950,997 | -0.18(-0.45%) |
Jul 21, 2008 | 40.06 | 40.54 | 39.47 | 40.41 | 2,366,727 | +0.54(+1.36%) |
Jul 18, 2008 | 39.83 | 41.09 | 39.21 | 39.87 | 5,812,115 | -0.16(-0.39%) |
Jul 17, 2008 | 41.06 | 41.06 | 39.62 | 40.02 | 5,083,956 | -1.04(-2.54%) |
Jul 16, 2008 | 42.44 | 42.84 | 40.99 | 41.07 | 5,195,428 | -1.54(-3.61%) |
Jul 15, 2008 | 42.59 | 43.19 | 42.23 | 42.61 | 3,630,020 | -0.23(-0.55%) |
Jul 14, 2008 | 43.33 | 43.63 | 42.68 | 42.84 | 3,219,212 | -0.42(-0.96%) |
Jul 11, 2008 | 42.68 | 43.67 | 42.50 | 43.25 | 5,103,480 | +0.17(+0.40%) |
Jul 10, 2008 | 42.86 | 43.10 | 42.51 | 43.08 | 3,008,248 | +0.09(+0.22%) |
Jul 09, 2008 | 42.27 | 43.19 | 41.92 | 42.99 | 4,062,679 | +0.86(+2.04%) |
Jul 08, 2008 | 42.21 | 42.89 | 41.59 | 42.13 | 5,720,283 | +0.03(+0.06%) |
Jul 07, 2008 | 42.56 | 42.98 | 41.49 | 42.11 | 3,744,048 | -0.41(-0.97%) |
Jul 04, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.00(+0.00%) |
Jul 03, 2008 | 42.67 | 43.21 | 42.36 | 42.52 | 1,861,308 | +0.11(+0.27%) |
Jul 02, 2008 | 42.94 | 43.17 | 42.39 | 42.40 | 3,663,115 | -0.55(-1.28%) |
Jul 01, 2008 | 42.52 | 43.24 | 42.12 | 42.95 | 3,753,112 | +0.16(+0.36%) |
Jun 30, 2008 | 41.57 | 43.11 | 41.33 | 42.80 | 4,494,439 | +1.21(+2.90%) |
Jun 27, 2008 | 41.80 | 42.12 | 41.50 | 41.59 | 3,662,665 | -0.05(-0.11%) |
Jun 26, 2008 | 42.51 | 42.88 | 41.63 | 41.64 | 3,371,932 | -1.26(-2.93%) |
Jun 25, 2008 | 42.99 | 43.40 | 42.56 | 42.90 | 3,353,164 | +0.11(+0.27%) |
Jun 24, 2008 | 42.45 | 43.15 | 42.39 | 42.78 | 3,798,706 | +0.26(+0.61%) |
Jun 23, 2008 | 42.17 | 42.96 | 42.17 | 42.52 | 3,874,707 | +0.45(+1.06%) |
Jun 20, 2008 | 42.12 | 42.76 | 42.07 | 42.07 | 5,308,590 | -0.33(-0.78%) |
Jun 19, 2008 | 41.47 | 42.44 | 41.39 | 42.41 | 5,029,146 | +1.06(+2.56%) |
Jun 18, 2008 | 41.30 | 41.58 | 41.08 | 41.35 | 3,029,130 | -0.04(-0.09%) |
Jun 17, 2008 | 41.48 | 41.59 | 41.26 | 41.38 | 1,746,600 | -0.08(-0.19%) |
Jun 16, 2008 | 41.06 | 41.57 | 40.34 | 41.46 | 2,389,943 | -0.02(-0.04%) |
Jun 13, 2008 | 40.98 | 41.59 | 40.78 | 41.48 | 3,803,193 | +0.81(+1.99%) |
Jun 12, 2008 | 40.57 | 40.87 | 40.38 | 40.67 | 3,147,292 | +0.37(+0.92%) |
Jun 11, 2008 | 40.69 | 41.03 | 40.28 | 40.30 | 3,115,716 | -0.55(-1.34%) |
Jun 10, 2008 | 40.47 | 40.90 | 40.01 | 40.84 | 2,443,865 | +0.35(+0.86%) |
Jun 09, 2008 | 40.22 | 40.61 | 39.96 | 40.49 | 1,819,067 | +0.56(+1.39%) |
Jun 06, 2008 | 40.85 | 41.12 | 39.81 | 39.94 | 3,571,458 | -1.10(-2.69%) |
Jun 05, 2008 | 40.74 | 41.20 | 40.34 | 41.04 | 2,891,817 | +0.21(+0.52%) |
Jun 04, 2008 | 40.44 | 41.00 | 40.26 | 40.83 | 1,944,083 | +0.41(+1.00%) |
Jun 03, 2008 | 40.64 | 41.01 | 40.22 | 40.42 | 2,134,085 | -0.16(-0.38%) |
Jun 02, 2008 | 40.76 | 40.76 | 40.17 | 40.58 | 2,085,028 | -0.34(-0.83%) |
May 30, 2008 | 41.27 | 41.62 | 40.74 | 40.92 | 2,357,917 | -0.51(-1.24%) |
May 29, 2008 | 40.99 | 41.58 | 40.83 | 41.43 | 2,478,724 | +0.44(+1.08%) |
May 28, 2008 | 40.64 | 41.11 | 40.57 | 40.99 | 2,165,766 | +0.42(+1.03%) |
May 27, 2008 | 40.47 | 40.85 | 40.31 | 40.57 | 2,805,712 | +0.15(+0.37%) |
May 26, 2008 | 40.89 | 41.15 | 40.39 | 40.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 40.89 | 41.15 | 40.39 | 40.42 | 2,079,030 | -0.58(-1.42%) |
May 22, 2008 | 40.83 | 41.20 | 40.62 | 41.00 | 1,750,983 | +0.08(+0.20%) |
May 21, 2008 | 41.14 | 41.79 | 40.77 | 40.92 | 3,405,003 | -0.06(-0.15%) |
May 20, 2008 | 41.01 | 41.30 | 40.60 | 40.98 | 2,893,085 | +0.42(+1.04%) |
May 19, 2008 | 39.91 | 40.81 | 39.82 | 40.56 | 3,138,160 | +0.63(+1.58%) |
May 16, 2008 | 39.78 | 40.00 | 39.44 | 39.93 | 1,939,963 | +0.25(+0.64%) |
May 15, 2008 | 39.89 | 40.01 | 39.38 | 39.68 | 2,491,069 | -0.35(-0.88%) |
May 14, 2008 | 39.58 | 40.10 | 39.34 | 40.03 | 3,370,124 | +0.55(+1.40%) |
May 13, 2008 | 39.96 | 40.01 | 39.22 | 39.48 | 2,742,277 | -0.27(-0.68%) |
May 12, 2008 | 39.71 | 39.75 | 39.32 | 39.75 | 1,480,870 | +0.25(+0.63%) |
May 09, 2008 | 39.31 | 39.68 | 38.83 | 39.50 | 1,370,199 | +0.04(+0.11%) |
May 08, 2008 | 39.53 | 39.73 | 39.00 | 39.46 | 2,755,310 | +0.16(+0.40%) |
May 07, 2008 | 39.80 | 39.92 | 39.20 | 39.30 | 2,681,522 | -0.61(-1.54%) |
May 06, 2008 | 39.77 | 40.14 | 39.50 | 39.92 | 2,399,838 | -0.21(-0.52%) |
May 05, 2008 | 40.78 | 40.78 | 39.92 | 40.13 | 3,106,571 | -0.95(-2.32%) |
May 02, 2008 | 39.95 | 41.08 | 39.95 | 41.08 | 5,329,474 | +1.20(+3.01%) |