Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.86 | 46.04 | 45.40 | 45.60 | 3,621,257 | -0.17(-0.36%) |
Jul 30, 2008 | 45.91 | 46.11 | 45.42 | 45.77 | 4,114,886 | -0.76(-1.63%) |
Jul 29, 2008 | 46.53 | 46.87 | 45.02 | 46.53 | 12,162,184 | +4.15(+9.79%) |
Jul 28, 2008 | 42.25 | 42.71 | 42.03 | 42.38 | 6,644,690 | -0.23(-0.54%) |
Jul 25, 2008 | 42.34 | 42.72 | 42.13 | 42.60 | 2,800,014 | -0.32(-0.75%) |
Jul 24, 2008 | 43.13 | 43.17 | 42.79 | 42.93 | 3,740,820 | -0.54(-1.23%) |
Jul 23, 2008 | 43.49 | 43.81 | 43.30 | 43.46 | 3,436,307 | -0.70(-1.59%) |
Jul 22, 2008 | 43.98 | 44.40 | 43.87 | 44.17 | 4,869,037 | +0.03(+0.07%) |
Jul 21, 2008 | 44.26 | 44.26 | 43.76 | 44.13 | 2,319,416 | +0.40(+0.92%) |
Jul 18, 2008 | 43.74 | 43.84 | 43.58 | 43.73 | 2,524,934 | +0.03(+0.07%) |
Jul 17, 2008 | 43.09 | 43.85 | 42.98 | 43.70 | 3,409,894 | +0.95(+2.23%) |
Jul 16, 2008 | 42.19 | 42.76 | 41.69 | 42.75 | 5,133,383 | +1.96(+4.80%) |
Jul 15, 2008 | 40.98 | 41.30 | 40.51 | 40.79 | 3,635,129 | +0.24(+0.58%) |
Jul 14, 2008 | 41.00 | 41.15 | 40.50 | 40.55 | 2,391,583 | -0.37(-0.91%) |
Jul 11, 2008 | 40.76 | 41.02 | 40.06 | 40.92 | 5,706,294 | -0.26(-0.63%) |
Jul 10, 2008 | 41.00 | 41.19 | 40.57 | 41.18 | 2,933,726 | +0.58(+1.42%) |
Jul 09, 2008 | 41.39 | 41.46 | 40.45 | 40.61 | 2,818,471 | -0.64(-1.55%) |
Jul 08, 2008 | 41.12 | 41.31 | 40.43 | 41.25 | 4,134,912 | -0.09(-0.21%) |
Jul 07, 2008 | 41.21 | 42.16 | 41.19 | 41.33 | 6,362,651 | +0.28(+0.69%) |
Jul 04, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.00(+0.00%) |
Jul 03, 2008 | 41.01 | 41.06 | 40.51 | 41.05 | 1,986,463 | +0.50(+1.25%) |
Jul 02, 2008 | 40.89 | 41.30 | 40.45 | 40.55 | 4,775,906 | -0.39(-0.94%) |
Jul 01, 2008 | 40.74 | 40.96 | 39.93 | 40.93 | 5,745,913 | -0.17(-0.42%) |
Jun 30, 2008 | 41.56 | 41.67 | 41.03 | 41.11 | 2,304,147 | -0.54(-1.31%) |
Jun 27, 2008 | 41.66 | 42.19 | 41.07 | 41.65 | 5,380,501 | +0.52(+1.27%) |
Jun 26, 2008 | 41.58 | 41.77 | 41.10 | 41.13 | 5,125,862 | -0.72(-1.72%) |
Jun 25, 2008 | 41.30 | 41.97 | 41.30 | 41.85 | 3,049,338 | +0.97(+2.37%) |
Jun 24, 2008 | 40.78 | 41.26 | 40.54 | 40.88 | 2,221,095 | +0.01(+0.02%) |
Jun 23, 2008 | 40.72 | 41.05 | 40.47 | 40.87 | 2,273,765 | +0.09(+0.21%) |
Jun 20, 2008 | 41.20 | 41.24 | 40.62 | 40.78 | 2,306,221 | -0.74(-1.79%) |
Jun 19, 2008 | 41.78 | 41.85 | 41.26 | 41.52 | 3,900,012 | -0.17(-0.40%) |
Jun 18, 2008 | 41.74 | 41.81 | 41.52 | 41.69 | 1,977,151 | -0.24(-0.56%) |
Jun 17, 2008 | 42.16 | 42.23 | 41.85 | 41.93 | 1,505,308 | -0.06(-0.15%) |
Jun 16, 2008 | 41.78 | 42.13 | 41.62 | 41.99 | 1,709,197 | +0.02(+0.06%) |
Jun 13, 2008 | 41.42 | 42.11 | 41.35 | 41.97 | 2,760,442 | +0.32(+0.76%) |
Jun 12, 2008 | 41.52 | 41.84 | 41.37 | 41.65 | 2,868,070 | -0.07(-0.17%) |
Jun 11, 2008 | 42.15 | 42.22 | 41.61 | 41.72 | 3,946,880 | -0.42(-0.99%) |
Jun 10, 2008 | 42.07 | 42.33 | 41.74 | 42.14 | 1,911,155 | +0.09(+0.23%) |
Jun 09, 2008 | 42.42 | 42.47 | 41.59 | 42.04 | 3,057,743 | -0.20(-0.47%) |
Jun 06, 2008 | 42.30 | 42.64 | 42.15 | 42.24 | 1,838,793 | -0.59(-1.38%) |
Jun 05, 2008 | 42.66 | 42.90 | 42.39 | 42.83 | 2,430,074 | +0.21(+0.50%) |
Jun 04, 2008 | 42.93 | 42.93 | 42.44 | 42.62 | 2,325,598 | +0.15(+0.35%) |
Jun 03, 2008 | 42.86 | 43.07 | 42.22 | 42.47 | 3,246,279 | +0.03(+0.07%) |
Jun 02, 2008 | 42.65 | 42.74 | 42.22 | 42.44 | 2,198,077 | -0.63(-1.47%) |
May 30, 2008 | 43.01 | 43.26 | 42.99 | 43.07 | 1,873,252 | -0.47(-1.09%) |
May 29, 2008 | 42.98 | 43.79 | 42.98 | 43.54 | 3,527,197 | +0.30(+0.69%) |
May 28, 2008 | 43.04 | 43.35 | 42.83 | 43.24 | 3,968,665 | +1.72(+4.14%) |
May 27, 2008 | 41.41 | 41.65 | 41.22 | 41.52 | 1,939,763 | +0.09(+0.23%) |
May 26, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.97 | 41.97 | 41.30 | 41.43 | 3,555,788 | -0.17(-0.40%) |
May 22, 2008 | 41.42 | 41.71 | 41.38 | 41.59 | 2,463,003 | +0.39(+0.96%) |
May 21, 2008 | 41.59 | 41.74 | 41.10 | 41.20 | 3,562,594 | -0.44(-1.06%) |
May 20, 2008 | 41.50 | 41.65 | 41.12 | 41.64 | 3,813,880 | +0.74(+1.81%) |
May 19, 2008 | 40.79 | 41.22 | 40.78 | 40.90 | 4,414,195 | +0.19(+0.46%) |
May 16, 2008 | 40.54 | 40.75 | 40.20 | 40.71 | 2,683,373 | +0.68(+1.69%) |
May 15, 2008 | 39.59 | 40.20 | 39.54 | 40.03 | 3,302,091 | +0.50(+1.28%) |
May 14, 2008 | 39.54 | 40.03 | 39.52 | 39.53 | 3,221,758 | -0.09(-0.22%) |
May 13, 2008 | 39.64 | 39.78 | 39.43 | 39.61 | 2,948,251 | +0.26(+0.66%) |
May 12, 2008 | 38.87 | 39.47 | 38.63 | 39.35 | 3,041,394 | +0.92(+2.40%) |
May 09, 2008 | 38.44 | 38.59 | 38.20 | 38.43 | 826,776 | -0.24(-0.63%) |
May 08, 2008 | 38.71 | 38.96 | 38.60 | 38.68 | 1,971,889 | +0.05(+0.12%) |
May 07, 2008 | 39.24 | 39.54 | 38.40 | 38.63 | 4,725,442 | -1.08(-2.72%) |
May 06, 2008 | 39.22 | 39.84 | 39.09 | 39.71 | 3,063,163 | +0.02(+0.06%) |
May 05, 2008 | 39.64 | 39.85 | 39.49 | 39.69 | 1,905,510 | +0.24(+0.60%) |
May 02, 2008 | 39.87 | 39.97 | 39.20 | 39.45 | 3,669,152 | -0.55(-1.38%) |