Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.11 | 43.38 | 42.60 | 42.75 | 21,506,740 | -0.71(-1.64%) |
Jul 30, 2008 | 42.72 | 43.59 | 42.72 | 43.47 | 20,878,392 | +0.67(+1.57%) |
Jul 29, 2008 | 41.75 | 42.84 | 41.66 | 42.79 | 25,290,664 | +1.12(+2.68%) |
Jul 28, 2008 | 42.04 | 42.08 | 41.56 | 41.68 | 19,296,292 | -0.41(-0.98%) |
Jul 25, 2008 | 42.19 | 42.42 | 41.96 | 42.09 | 16,851,222 | -0.03(-0.08%) |
Jul 24, 2008 | 42.24 | 42.55 | 42.06 | 42.12 | 16,987,620 | -0.12(-0.29%) |
Jul 23, 2008 | 41.95 | 42.40 | 41.67 | 42.24 | 17,237,606 | +0.39(+0.94%) |
Jul 22, 2008 | 41.56 | 42.24 | 41.48 | 41.85 | 20,204,610 | +0.30(+0.72%) |
Jul 21, 2008 | 41.74 | 41.74 | 41.40 | 41.55 | 15,026,698 | -0.02(-0.05%) |
Jul 18, 2008 | 41.77 | 41.77 | 41.30 | 41.57 | 23,705,608 | -0.14(-0.34%) |
Jul 17, 2008 | 41.77 | 41.84 | 41.27 | 41.72 | 24,314,224 | +0.00(+0.00%) |
Jul 16, 2008 | 41.61 | 41.89 | 41.38 | 41.72 | 29,838,144 | -0.30(-0.71%) |
Jul 15, 2008 | 40.71 | 44.01 | 40.50 | 42.02 | 38,816,352 | +0.27(+0.66%) |
Jul 14, 2008 | 41.72 | 42.04 | 41.54 | 41.74 | 22,880,696 | +0.31(+0.76%) |
Jul 11, 2008 | 41.74 | 41.98 | 41.25 | 41.43 | 33,450,592 | -0.50(-1.20%) |
Jul 10, 2008 | 41.60 | 42.00 | 41.37 | 41.93 | 27,190,488 | +0.27(+0.66%) |
Jul 09, 2008 | 41.74 | 42.20 | 41.40 | 41.66 | 23,820,424 | +0.09(+0.22%) |
Jul 08, 2008 | 40.92 | 41.76 | 40.92 | 41.57 | 27,786,896 | +0.49(+1.19%) |
Jul 07, 2008 | 41.66 | 41.66 | 40.87 | 41.08 | 28,666,064 | -0.50(-1.19%) |
Jul 04, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.00(+0.00%) |
Jul 03, 2008 | 40.94 | 41.72 | 40.93 | 41.57 | 17,692,132 | +0.64(+1.56%) |
Jul 02, 2008 | 40.45 | 41.09 | 40.25 | 40.93 | 28,910,284 | +0.46(+1.15%) |
Jul 01, 2008 | 39.53 | 40.49 | 39.21 | 40.47 | 29,192,140 | +0.76(+1.92%) |
Jun 30, 2008 | 39.63 | 40.06 | 39.46 | 39.70 | 22,939,214 | +0.21(+0.53%) |
Jun 27, 2008 | 40.61 | 40.89 | 39.50 | 39.50 | 33,346,854 | -1.15(-2.83%) |
Jun 26, 2008 | 41.28 | 41.71 | 40.63 | 40.64 | 23,347,084 | -0.81(-1.95%) |
Jun 25, 2008 | 41.23 | 41.83 | 41.02 | 41.45 | 19,739,326 | +0.41(+1.00%) |
Jun 24, 2008 | 41.02 | 41.30 | 40.76 | 41.04 | 17,110,828 | -0.05(-0.11%) |
Jun 23, 2008 | 41.42 | 41.53 | 40.96 | 41.09 | 16,092,600 | -0.15(-0.36%) |
Jun 20, 2008 | 42.21 | 42.49 | 41.20 | 41.24 | 32,870,130 | -1.14(-2.68%) |
Jun 19, 2008 | 42.41 | 42.81 | 42.25 | 42.38 | 17,681,082 | -0.07(-0.15%) |
Jun 18, 2008 | 42.83 | 43.06 | 42.39 | 42.44 | 17,630,870 | -0.52(-1.22%) |
Jun 17, 2008 | 43.07 | 43.26 | 42.92 | 42.96 | 12,590,735 | -0.07(-0.15%) |
Jun 16, 2008 | 43.26 | 43.36 | 42.94 | 43.03 | 18,692,168 | -0.36(-0.83%) |
Jun 13, 2008 | 43.60 | 43.62 | 43.15 | 43.39 | 16,757,486 | -0.01(-0.01%) |
Jun 12, 2008 | 43.35 | 43.58 | 43.13 | 43.39 | 18,285,974 | +0.17(+0.39%) |
Jun 11, 2008 | 43.37 | 43.63 | 43.11 | 43.22 | 19,327,620 | -0.30(-0.69%) |
Jun 10, 2008 | 43.63 | 43.84 | 42.85 | 43.52 | 21,140,668 | +0.39(+0.89%) |
Jun 09, 2008 | 42.67 | 43.21 | 42.58 | 43.14 | 19,884,204 | +0.46(+1.07%) |
Jun 06, 2008 | 43.32 | 43.34 | 42.61 | 42.68 | 25,063,406 | -0.85(-1.95%) |
Jun 05, 2008 | 43.46 | 43.63 | 43.16 | 43.53 | 16,517,290 | +0.14(+0.33%) |
Jun 04, 2008 | 43.09 | 43.47 | 42.83 | 43.39 | 19,283,712 | +0.68(+1.59%) |
Jun 03, 2008 | 42.74 | 42.86 | 42.41 | 42.71 | 17,486,368 | +0.03(+0.08%) |
Jun 02, 2008 | 43.04 | 43.04 | 42.40 | 42.68 | 15,286,083 | -0.45(-1.04%) |
May 30, 2008 | 42.79 | 43.18 | 42.65 | 43.13 | 14,950,550 | +0.38(+0.89%) |
May 29, 2008 | 42.36 | 42.93 | 42.28 | 42.75 | 16,155,158 | +0.39(+0.92%) |
May 28, 2008 | 42.65 | 42.71 | 42.28 | 42.36 | 15,615,263 | -0.13(-0.31%) |
May 27, 2008 | 42.69 | 42.77 | 42.38 | 42.49 | 16,696,405 | -0.13(-0.31%) |
May 26, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.69 | 42.93 | 42.51 | 42.62 | 12,888,448 | -0.23(-0.53%) |
May 22, 2008 | 42.65 | 42.97 | 42.48 | 42.85 | 13,231,240 | +0.29(+0.69%) |
May 21, 2008 | 43.15 | 43.15 | 42.45 | 42.55 | 17,843,094 | -0.45(-1.05%) |
May 20, 2008 | 43.50 | 43.62 | 42.92 | 43.00 | 18,273,960 | -0.65(-1.50%) |
May 19, 2008 | 43.43 | 43.73 | 43.35 | 43.65 | 14,064,059 | +0.07(+0.16%) |
May 16, 2008 | 43.38 | 43.73 | 43.37 | 43.58 | 18,817,012 | +0.25(+0.59%) |
May 15, 2008 | 42.62 | 43.33 | 42.52 | 43.33 | 18,190,856 | +0.56(+1.31%) |
May 14, 2008 | 43.05 | 43.41 | 42.68 | 42.77 | 20,224,430 | -0.15(-0.35%) |
May 13, 2008 | 42.77 | 43.17 | 42.60 | 42.92 | 16,758,993 | +0.25(+0.58%) |
May 12, 2008 | 42.72 | 42.93 | 42.44 | 42.67 | 17,095,510 | +0.09(+0.21%) |
May 09, 2008 | 42.85 | 42.96 | 42.51 | 42.58 | 8,177,065 | -0.46(-1.08%) |
May 08, 2008 | 43.16 | 43.26 | 42.88 | 43.04 | 15,441,034 | +0.08(+0.18%) |
May 07, 2008 | 43.48 | 43.77 | 42.90 | 42.96 | 19,980,514 | -0.55(-1.28%) |
May 06, 2008 | 43.23 | 43.67 | 43.23 | 43.52 | 15,039,695 | +0.00(+0.00%) |
May 05, 2008 | 43.55 | 43.68 | 43.24 | 43.52 | 15,612,421 | -0.10(-0.22%) |
May 02, 2008 | 43.81 | 43.94 | 43.33 | 43.62 | 20,354,860 | -0.15(-0.34%) |