Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.87 | 46.05 | 45.42 | 45.61 | 3,620,311 | -0.17(-0.36%) |
Jul 30, 2008 | 45.92 | 46.13 | 45.43 | 45.78 | 4,113,811 | -0.76(-1.63%) |
Jul 29, 2008 | 46.54 | 46.88 | 45.03 | 46.54 | 12,159,005 | +4.15(+9.79%) |
Jul 28, 2008 | 42.26 | 42.72 | 42.04 | 42.39 | 6,642,953 | -0.23(-0.54%) |
Jul 25, 2008 | 42.35 | 42.73 | 42.14 | 42.62 | 2,799,283 | -0.32(-0.75%) |
Jul 24, 2008 | 43.14 | 43.18 | 42.81 | 42.94 | 3,739,842 | -0.54(-1.23%) |
Jul 23, 2008 | 43.50 | 43.82 | 43.31 | 43.48 | 3,435,409 | -0.70(-1.59%) |
Jul 22, 2008 | 43.99 | 44.41 | 43.89 | 44.18 | 4,867,764 | +0.03(+0.07%) |
Jul 21, 2008 | 44.27 | 44.27 | 43.77 | 44.15 | 2,318,810 | +0.40(+0.92%) |
Jul 18, 2008 | 43.75 | 43.85 | 43.59 | 43.74 | 2,524,274 | +0.03(+0.07%) |
Jul 17, 2008 | 43.10 | 43.86 | 42.99 | 43.71 | 3,409,003 | +0.95(+2.23%) |
Jul 16, 2008 | 42.21 | 42.77 | 41.70 | 42.76 | 5,132,041 | +1.96(+4.80%) |
Jul 15, 2008 | 40.99 | 41.31 | 40.52 | 40.80 | 3,634,178 | +0.24(+0.58%) |
Jul 14, 2008 | 41.01 | 41.16 | 40.51 | 40.56 | 2,390,958 | -0.37(-0.91%) |
Jul 11, 2008 | 40.77 | 41.03 | 40.07 | 40.94 | 5,704,802 | -0.26(-0.63%) |
Jul 10, 2008 | 41.01 | 41.20 | 40.58 | 41.20 | 2,932,959 | +0.58(+1.42%) |
Jul 09, 2008 | 41.40 | 41.47 | 40.46 | 40.62 | 2,817,734 | -0.64(-1.55%) |
Jul 08, 2008 | 41.13 | 41.32 | 40.44 | 41.26 | 4,133,831 | -0.09(-0.21%) |
Jul 07, 2008 | 41.22 | 42.17 | 41.20 | 41.35 | 6,360,988 | +0.28(+0.69%) |
Jul 04, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.00(+0.00%) |
Jul 03, 2008 | 41.02 | 41.07 | 40.52 | 41.06 | 1,985,944 | +0.51(+1.25%) |
Jul 02, 2008 | 40.90 | 41.31 | 40.46 | 40.56 | 4,774,658 | -0.39(-0.94%) |
Jul 01, 2008 | 40.75 | 40.97 | 39.94 | 40.94 | 5,744,411 | -0.17(-0.42%) |
Jun 30, 2008 | 41.57 | 41.68 | 41.05 | 41.12 | 2,303,545 | -0.54(-1.31%) |
Jun 27, 2008 | 41.67 | 42.21 | 41.08 | 41.66 | 5,379,095 | +0.52(+1.27%) |
Jun 26, 2008 | 41.59 | 41.78 | 41.11 | 41.14 | 5,124,523 | -0.72(-1.72%) |
Jun 25, 2008 | 41.31 | 41.98 | 41.31 | 41.86 | 3,048,541 | +0.97(+2.37%) |
Jun 24, 2008 | 40.79 | 41.27 | 40.55 | 40.89 | 2,220,514 | +0.01(+0.02%) |
Jun 23, 2008 | 40.73 | 41.06 | 40.48 | 40.88 | 2,273,171 | +0.09(+0.21%) |
Jun 20, 2008 | 41.21 | 41.25 | 40.63 | 40.79 | 2,305,618 | -0.74(-1.79%) |
Jun 19, 2008 | 41.79 | 41.86 | 41.27 | 41.53 | 3,898,992 | -0.17(-0.40%) |
Jun 18, 2008 | 41.75 | 41.82 | 41.53 | 41.70 | 1,976,635 | -0.24(-0.56%) |
Jun 17, 2008 | 42.17 | 42.24 | 41.86 | 41.94 | 1,504,915 | -0.06(-0.15%) |
Jun 16, 2008 | 41.80 | 42.14 | 41.63 | 42.00 | 1,708,750 | +0.02(+0.06%) |
Jun 13, 2008 | 41.43 | 42.12 | 41.36 | 41.98 | 2,759,720 | +0.32(+0.76%) |
Jun 12, 2008 | 41.53 | 41.85 | 41.38 | 41.66 | 2,867,320 | -0.07(-0.17%) |
Jun 11, 2008 | 42.16 | 42.23 | 41.62 | 41.73 | 3,945,848 | -0.42(-0.99%) |
Jun 10, 2008 | 42.08 | 42.34 | 41.75 | 42.15 | 1,910,655 | +0.09(+0.23%) |
Jun 09, 2008 | 42.43 | 42.48 | 41.61 | 42.06 | 3,056,943 | -0.20(-0.47%) |
Jun 06, 2008 | 42.32 | 42.65 | 42.16 | 42.25 | 1,838,312 | -0.59(-1.38%) |
Jun 05, 2008 | 42.67 | 42.92 | 42.40 | 42.84 | 2,429,439 | +0.21(+0.50%) |
Jun 04, 2008 | 42.94 | 42.94 | 42.45 | 42.63 | 2,324,990 | +0.15(+0.35%) |
Jun 03, 2008 | 42.87 | 43.08 | 42.23 | 42.48 | 3,245,431 | +0.03(+0.07%) |
Jun 02, 2008 | 42.66 | 42.75 | 42.23 | 42.45 | 2,197,502 | -0.63(-1.47%) |
May 30, 2008 | 43.03 | 43.27 | 43.00 | 43.08 | 1,872,762 | -0.47(-1.09%) |
May 29, 2008 | 42.99 | 43.80 | 42.99 | 43.55 | 3,526,276 | +0.30(+0.69%) |
May 28, 2008 | 43.05 | 43.36 | 42.84 | 43.25 | 3,967,628 | +1.72(+4.14%) |
May 27, 2008 | 41.42 | 41.66 | 41.23 | 41.53 | 1,939,256 | +0.09(+0.23%) |
May 26, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.98 | 41.98 | 41.31 | 41.44 | 3,554,859 | -0.17(-0.40%) |
May 22, 2008 | 41.43 | 41.72 | 41.39 | 41.61 | 2,462,359 | +0.39(+0.96%) |
May 21, 2008 | 41.60 | 41.76 | 41.11 | 41.21 | 3,561,663 | -0.44(-1.06%) |
May 20, 2008 | 41.51 | 41.66 | 41.13 | 41.65 | 3,812,883 | +0.74(+1.81%) |
May 19, 2008 | 40.80 | 41.23 | 40.79 | 40.91 | 4,413,041 | +0.19(+0.47%) |
May 16, 2008 | 40.55 | 40.76 | 40.21 | 40.72 | 2,682,672 | +0.68(+1.69%) |
May 15, 2008 | 39.60 | 40.21 | 39.55 | 40.04 | 3,301,228 | +0.51(+1.28%) |
May 14, 2008 | 39.55 | 40.04 | 39.53 | 39.54 | 3,220,916 | -0.09(-0.22%) |
May 13, 2008 | 39.65 | 39.79 | 39.44 | 39.63 | 2,947,480 | +0.26(+0.66%) |
May 12, 2008 | 38.88 | 39.48 | 38.64 | 39.36 | 3,040,599 | +0.92(+2.40%) |
May 09, 2008 | 38.45 | 38.60 | 38.21 | 38.44 | 826,560 | -0.24(-0.63%) |
May 08, 2008 | 38.72 | 38.97 | 38.61 | 38.69 | 1,971,374 | +0.05(+0.12%) |
May 07, 2008 | 39.25 | 39.55 | 38.41 | 38.64 | 4,724,207 | -1.08(-2.72%) |
May 06, 2008 | 39.23 | 39.85 | 39.10 | 39.72 | 3,062,363 | +0.02(+0.06%) |
May 05, 2008 | 39.65 | 39.86 | 39.50 | 39.70 | 1,905,012 | +0.24(+0.60%) |
May 02, 2008 | 39.88 | 39.98 | 39.22 | 39.46 | 3,668,193 | -0.55(-1.38%) |