Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 35.85 | 36.24 | 34.86 | 35.04 | 9,250,417 | -0.21(-0.60%) |
Jul 30, 2008 | 34.62 | 35.34 | 33.80 | 35.25 | 12,965,506 | +0.20(+0.56%) |
Jul 29, 2008 | 35.06 | 35.92 | 34.62 | 35.06 | 9,940,316 | -0.83(-2.30%) |
Jul 28, 2008 | 35.97 | 36.86 | 35.59 | 35.88 | 7,444,045 | -0.07(-0.18%) |
Jul 25, 2008 | 35.46 | 36.54 | 35.14 | 35.95 | 9,540,701 | +0.31(+0.88%) |
Jul 24, 2008 | 34.83 | 36.71 | 34.68 | 35.63 | 15,861,486 | +1.33(+3.88%) |
Jul 23, 2008 | 35.76 | 35.85 | 34.05 | 34.30 | 13,906,420 | -1.59(-4.42%) |
Jul 22, 2008 | 36.41 | 37.16 | 35.51 | 35.89 | 13,089,013 | -0.40(-1.11%) |
Jul 21, 2008 | 35.62 | 36.31 | 35.11 | 36.29 | 7,932,753 | +1.04(+2.96%) |
Jul 18, 2008 | 34.81 | 35.55 | 34.71 | 35.25 | 9,060,664 | +0.39(+1.13%) |
Jul 17, 2008 | 36.10 | 36.77 | 34.77 | 34.85 | 15,051,730 | -1.42(-3.91%) |
Jul 16, 2008 | 37.10 | 37.31 | 35.78 | 36.27 | 11,956,177 | -0.87(-2.34%) |
Jul 15, 2008 | 38.34 | 38.91 | 37.08 | 37.14 | 15,113,973 | -0.80(-2.10%) |
Jul 14, 2008 | 37.61 | 38.21 | 37.05 | 37.93 | 9,680,117 | +0.47(+1.27%) |
Jul 11, 2008 | 36.83 | 37.74 | 36.66 | 37.46 | 11,715,119 | +1.53(+4.25%) |
Jul 10, 2008 | 34.86 | 36.04 | 34.80 | 35.93 | 9,757,429 | +1.20(+3.45%) |
Jul 09, 2008 | 35.39 | 35.77 | 34.65 | 34.73 | 9,356,298 | -0.34(-0.98%) |
Jul 08, 2008 | 35.31 | 35.65 | 34.79 | 35.08 | 11,616,676 | -0.69(-1.94%) |
Jul 07, 2008 | 36.10 | 36.31 | 35.59 | 35.77 | 11,931,917 | -0.87(-2.37%) |
Jul 04, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | +0.00(+0.00%) |
Jul 03, 2008 | 36.96 | 37.25 | 36.24 | 36.64 | 7,273,340 | -0.61(-1.65%) |
Jul 02, 2008 | 38.99 | 39.01 | 37.19 | 37.26 | 12,098,242 | -1.74(-4.46%) |
Jul 01, 2008 | 38.72 | 39.29 | 38.48 | 38.99 | 12,537,373 | +0.88(+2.32%) |
Jun 30, 2008 | 38.61 | 38.83 | 37.09 | 38.11 | 9,493,082 | -0.38(-0.99%) |
Jun 27, 2008 | 38.31 | 38.90 | 37.69 | 38.49 | 15,369,012 | +0.37(+0.96%) |
Jun 26, 2008 | 37.60 | 38.30 | 37.46 | 38.12 | 14,378,440 | +1.26(+3.43%) |
Jun 25, 2008 | 36.86 | 37.20 | 35.95 | 36.86 | 8,122,233 | +0.09(+0.24%) |
Jun 24, 2008 | 36.23 | 37.01 | 36.10 | 36.77 | 9,417,946 | +0.49(+1.35%) |
Jun 23, 2008 | 35.37 | 36.39 | 35.09 | 36.28 | 5,663,761 | +0.52(+1.45%) |
Jun 20, 2008 | 35.89 | 36.04 | 35.52 | 35.76 | 7,962,794 | +0.19(+0.53%) |
Jun 19, 2008 | 36.14 | 36.52 | 35.52 | 35.57 | 7,280,630 | -0.01(-0.02%) |
Jun 18, 2008 | 35.56 | 35.68 | 35.08 | 35.58 | 4,435,242 | +0.29(+0.83%) |
Jun 17, 2008 | 35.49 | 35.60 | 35.11 | 35.29 | 6,211,989 | -0.01(-0.02%) |
Jun 16, 2008 | 34.99 | 35.64 | 34.98 | 35.30 | 7,349,492 | +0.95(+2.77%) |
Jun 13, 2008 | 33.94 | 34.51 | 33.91 | 34.35 | 6,358,025 | +0.26(+0.77%) |
Jun 12, 2008 | 33.91 | 34.34 | 33.53 | 34.08 | 7,459,573 | -0.40(-1.17%) |
Jun 11, 2008 | 34.34 | 35.07 | 34.12 | 34.49 | 8,610,774 | +0.34(+1.01%) |
Jun 10, 2008 | 34.17 | 35.29 | 33.96 | 34.14 | 11,039,660 | -1.67(-4.67%) |
Jun 09, 2008 | 35.33 | 36.07 | 35.03 | 35.82 | 7,449,486 | +0.51(+1.45%) |
Jun 06, 2008 | 35.57 | 35.98 | 35.18 | 35.30 | 9,484,654 | +0.31(+0.88%) |
Jun 05, 2008 | 33.95 | 35.06 | 33.76 | 35.00 | 7,969,705 | +0.76(+2.22%) |
Jun 04, 2008 | 34.27 | 34.87 | 34.10 | 34.24 | 8,182,535 | -0.10(-0.30%) |
Jun 03, 2008 | 34.52 | 35.12 | 34.27 | 34.34 | 6,355,081 | -0.56(-1.61%) |
Jun 02, 2008 | 34.47 | 35.30 | 34.33 | 34.90 | 6,356,923 | +0.18(+0.51%) |
May 30, 2008 | 34.49 | 34.79 | 34.16 | 34.73 | 5,410,260 | +0.53(+1.56%) |
May 29, 2008 | 34.52 | 34.70 | 34.08 | 34.19 | 7,538,598 | -1.04(-2.95%) |
May 28, 2008 | 34.34 | 35.30 | 34.20 | 35.23 | 6,468,189 | +0.40(+1.15%) |
May 27, 2008 | 35.35 | 35.35 | 34.49 | 34.83 | 7,619,159 | -0.78(-2.20%) |
May 26, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.86 | 36.42 | 35.57 | 35.61 | 5,924,508 | -0.18(-0.51%) |
May 22, 2008 | 35.93 | 36.59 | 35.43 | 35.79 | 7,826,101 | -0.45(-1.23%) |
May 21, 2008 | 36.36 | 37.18 | 36.19 | 36.24 | 11,240,209 | -0.20(-0.56%) |
May 20, 2008 | 35.82 | 36.57 | 35.82 | 36.44 | 10,878,442 | +0.60(+1.67%) |
May 19, 2008 | 35.98 | 36.31 | 35.60 | 35.85 | 7,983,430 | +0.13(+0.37%) |
May 16, 2008 | 34.71 | 35.82 | 34.57 | 35.71 | 15,421,797 | +1.57(+4.60%) |
May 15, 2008 | 33.61 | 34.34 | 33.45 | 34.14 | 8,978,183 | +1.19(+3.61%) |
May 14, 2008 | 33.05 | 33.44 | 32.75 | 32.95 | 6,824,349 | +0.04(+0.13%) |
May 13, 2008 | 32.29 | 33.13 | 32.29 | 32.91 | 7,313,403 | -0.16(-0.49%) |
May 12, 2008 | 33.26 | 33.43 | 32.66 | 33.07 | 6,285,379 | -0.34(-1.03%) |
May 09, 2008 | 34.12 | 34.14 | 32.97 | 33.41 | 4,092,340 | -0.58(-1.70%) |
May 08, 2008 | 33.36 | 34.16 | 33.36 | 33.99 | 7,412,727 | +0.95(+2.88%) |
May 07, 2008 | 33.19 | 33.39 | 32.85 | 33.04 | 6,879,443 | -0.55(-1.63%) |
May 06, 2008 | 33.13 | 33.84 | 33.00 | 33.59 | 10,784,119 | +0.45(+1.37%) |
May 05, 2008 | 33.18 | 33.20 | 32.80 | 33.13 | 8,838,141 | +0.61(+1.89%) |
May 02, 2008 | 31.78 | 32.88 | 31.42 | 32.52 | 9,989,845 | +0.94(+2.96%) |