Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.55 | 39.81 | 38.38 | 39.32 | 2,597,260 | +0.59(+1.53%) |
Jul 30, 2008 | 38.68 | 39.61 | 37.85 | 38.73 | 1,934,099 | +0.19(+0.49%) |
Jul 29, 2008 | 38.54 | 38.70 | 37.53 | 38.54 | 1,929,586 | +0.78(+2.06%) |
Jul 28, 2008 | 37.95 | 39.19 | 37.70 | 37.76 | 1,308,235 | -0.66(-1.72%) |
Jul 25, 2008 | 38.50 | 39.36 | 38.15 | 38.42 | 2,801,160 | +0.22(+0.59%) |
Jul 24, 2008 | 39.36 | 39.36 | 38.05 | 38.20 | 3,279,019 | -1.07(-2.74%) |
Jul 23, 2008 | 37.60 | 39.48 | 37.60 | 39.27 | 5,659,740 | +2.92(+8.03%) |
Jul 22, 2008 | 34.34 | 36.80 | 34.34 | 36.35 | 4,101,372 | +1.89(+5.48%) |
Jul 21, 2008 | 34.52 | 34.91 | 34.10 | 34.46 | 1,450,130 | -0.15(-0.44%) |
Jul 18, 2008 | 34.66 | 35.02 | 34.10 | 34.62 | 1,658,411 | -0.20(-0.57%) |
Jul 17, 2008 | 33.59 | 34.87 | 33.16 | 34.81 | 3,222,103 | +1.34(+4.01%) |
Jul 16, 2008 | 34.24 | 34.63 | 33.39 | 33.47 | 2,804,989 | -0.84(-2.45%) |
Jul 15, 2008 | 33.63 | 34.65 | 32.53 | 34.31 | 3,386,706 | +0.35(+1.03%) |
Jul 14, 2008 | 33.26 | 34.34 | 33.26 | 33.96 | 2,210,228 | +0.59(+1.77%) |
Jul 11, 2008 | 32.94 | 33.80 | 32.28 | 33.37 | 3,316,847 | -0.66(-1.95%) |
Jul 10, 2008 | 33.14 | 34.59 | 32.92 | 34.03 | 4,808,587 | -0.56(-1.63%) |
Jul 09, 2008 | 35.33 | 35.91 | 34.59 | 34.60 | 2,405,839 | -0.58(-1.65%) |
Jul 08, 2008 | 34.37 | 35.19 | 34.07 | 35.18 | 3,125,032 | +0.57(+1.66%) |
Jul 07, 2008 | 34.34 | 35.30 | 33.95 | 34.61 | 2,890,426 | +0.13(+0.36%) |
Jul 04, 2008 | 35.91 | 35.91 | 33.37 | 34.48 | 2,834,417 | +0.00(+0.00%) |
Jul 03, 2008 | 35.91 | 35.91 | 33.37 | 34.48 | 2,834,417 | -1.28(-3.58%) |
Jul 02, 2008 | 36.75 | 37.87 | 35.63 | 35.76 | 4,505,359 | -0.12(-0.32%) |
Jul 01, 2008 | 35.58 | 36.07 | 34.98 | 35.88 | 2,839,741 | +0.27(+0.75%) |
Jun 30, 2008 | 37.00 | 37.12 | 35.50 | 35.61 | 3,231,847 | -1.34(-3.63%) |
Jun 27, 2008 | 36.31 | 37.52 | 36.31 | 36.95 | 3,542,077 | +1.11(+3.10%) |
Jun 26, 2008 | 36.71 | 37.85 | 35.78 | 35.84 | 3,755,598 | -1.30(-3.50%) |
Jun 25, 2008 | 36.67 | 37.94 | 36.28 | 37.14 | 2,612,920 | +0.82(+2.27%) |
Jun 24, 2008 | 37.53 | 37.76 | 36.25 | 36.32 | 3,070,095 | -1.27(-3.38%) |
Jun 23, 2008 | 37.94 | 37.94 | 37.05 | 37.59 | 3,056,498 | +0.01(+0.02%) |
Jun 20, 2008 | 37.92 | 38.75 | 37.08 | 37.58 | 3,213,184 | -0.70(-1.82%) |
Jun 19, 2008 | 37.96 | 39.15 | 36.63 | 38.28 | 9,972,342 | -1.51(-3.80%) |
Jun 18, 2008 | 40.32 | 40.82 | 39.68 | 39.79 | 3,343,013 | -0.38(-0.96%) |
Jun 17, 2008 | 42.17 | 42.17 | 40.09 | 40.18 | 3,539,686 | -1.38(-3.32%) |
Jun 16, 2008 | 41.98 | 42.09 | 41.29 | 41.55 | 1,692,150 | -0.52(-1.23%) |
Jun 13, 2008 | 41.29 | 42.58 | 41.05 | 42.07 | 2,791,760 | +0.60(+1.45%) |
Jun 12, 2008 | 42.06 | 42.09 | 41.19 | 41.47 | 2,077,731 | -0.30(-0.71%) |
Jun 11, 2008 | 42.86 | 42.86 | 41.67 | 41.77 | 2,720,591 | -0.98(-2.28%) |
Jun 10, 2008 | 43.17 | 43.44 | 42.31 | 42.75 | 2,624,058 | +0.02(+0.04%) |
Jun 09, 2008 | 43.84 | 43.84 | 42.40 | 42.73 | 2,470,084 | -0.74(-1.71%) |
Jun 06, 2008 | 44.59 | 44.82 | 43.46 | 43.47 | 1,829,249 | -1.53(-3.40%) |
Jun 05, 2008 | 44.17 | 45.18 | 43.96 | 45.00 | 1,972,806 | +0.56(+1.25%) |
Jun 04, 2008 | 44.25 | 44.76 | 44.04 | 44.45 | 2,623,077 | -0.01(-0.02%) |
Jun 03, 2008 | 43.52 | 44.46 | 42.70 | 44.46 | 5,784,117 | +1.02(+2.35%) |
Jun 02, 2008 | 45.24 | 45.39 | 43.18 | 43.43 | 4,922,550 | -2.27(-4.98%) |
May 30, 2008 | 46.00 | 46.16 | 45.05 | 45.71 | 3,809,199 | -0.05(-0.12%) |
May 29, 2008 | 44.80 | 46.43 | 44.80 | 45.76 | 2,342,319 | +0.88(+1.95%) |
May 28, 2008 | 44.08 | 45.05 | 43.60 | 44.89 | 3,446,238 | +0.80(+1.81%) |
May 27, 2008 | 43.87 | 44.43 | 43.22 | 44.09 | 3,363,754 | +0.30(+0.67%) |
May 26, 2008 | 44.87 | 45.04 | 43.40 | 43.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.87 | 45.04 | 43.40 | 43.79 | 2,822,448 | -0.95(-2.12%) |
May 22, 2008 | 44.52 | 45.14 | 44.13 | 44.74 | 3,867,683 | +0.48(+1.09%) |
May 21, 2008 | 43.10 | 45.66 | 42.68 | 44.26 | 6,645,152 | +1.23(+2.85%) |
May 20, 2008 | 39.99 | 43.06 | 39.98 | 43.03 | 6,417,516 | +2.96(+7.40%) |
May 19, 2008 | 39.76 | 40.37 | 39.45 | 40.07 | 2,993,272 | +0.47(+1.20%) |
May 16, 2008 | 39.11 | 39.69 | 38.74 | 39.59 | 2,353,806 | +0.47(+1.19%) |
May 15, 2008 | 39.07 | 39.39 | 38.41 | 39.13 | 2,193,497 | +0.01(+0.02%) |
May 14, 2008 | 38.86 | 39.66 | 38.80 | 39.12 | 3,437,583 | +0.27(+0.69%) |
May 13, 2008 | 39.64 | 39.64 | 38.27 | 38.85 | 4,279,652 | -0.82(-2.08%) |
May 12, 2008 | 40.61 | 40.74 | 39.41 | 39.67 | 3,121,741 | -1.03(-2.53%) |
May 09, 2008 | 40.95 | 41.48 | 40.18 | 40.70 | 3,658,426 | -0.56(-1.35%) |
May 08, 2008 | 41.92 | 42.15 | 40.69 | 41.26 | 3,237,104 | -0.54(-1.29%) |
May 07, 2008 | 42.12 | 42.56 | 41.61 | 41.80 | 3,889,787 | -0.41(-0.98%) |
May 06, 2008 | 42.38 | 43.13 | 41.68 | 42.21 | 3,041,396 | -0.59(-1.38%) |
May 05, 2008 | 42.65 | 43.25 | 42.32 | 42.80 | 3,168,909 | +0.03(+0.06%) |
May 02, 2008 | 43.10 | 43.60 | 42.63 | 42.77 | 2,409,418 | -0.33(-0.77%) |