Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 32.86 | 33.06 | 32.72 | 32.74 | 196,384 | -0.27(-0.81%) |
Jul 30, 2008 | 32.78 | 33.02 | 32.71 | 33.01 | 78,434 | +0.22(+0.66%) |
Jul 29, 2008 | 32.79 | 32.81 | 32.26 | 32.79 | 125,741 | +0.40(+1.22%) |
Jul 28, 2008 | 32.84 | 32.92 | 32.35 | 32.40 | 110,296 | -0.53(-1.61%) |
Jul 25, 2008 | 32.70 | 33.04 | 32.67 | 32.93 | 66,030 | +0.24(+0.72%) |
Jul 24, 2008 | 33.19 | 33.38 | 32.60 | 32.69 | 122,608 | -0.56(-1.69%) |
Jul 23, 2008 | 33.25 | 33.37 | 33.16 | 33.25 | 65,182 | -0.10(-0.29%) |
Jul 22, 2008 | 32.71 | 33.35 | 32.70 | 33.35 | 998,105 | +0.15(+0.44%) |
Jul 21, 2008 | 33.24 | 33.30 | 33.00 | 33.20 | 204,545 | +0.12(+0.37%) |
Jul 18, 2008 | 32.83 | 33.08 | 32.69 | 33.08 | 905,846 | +0.38(+1.17%) |
Jul 17, 2008 | 32.44 | 32.78 | 32.32 | 32.70 | 1,149,462 | +0.73(+2.30%) |
Jul 16, 2008 | 31.19 | 31.96 | 31.19 | 31.96 | 847,528 | +0.61(+1.96%) |
Jul 15, 2008 | 31.39 | 31.71 | 31.14 | 31.35 | 460,946 | -0.50(-1.56%) |
Jul 14, 2008 | 32.30 | 32.33 | 31.82 | 31.85 | 218,257 | -0.19(-0.60%) |
Jul 11, 2008 | 32.00 | 32.25 | 31.71 | 32.04 | 374,664 | -0.56(-1.72%) |
Jul 10, 2008 | 32.42 | 32.60 | 32.28 | 32.60 | 207,287 | +0.31(+0.97%) |
Jul 09, 2008 | 32.91 | 32.94 | 32.29 | 32.29 | 92,778 | -0.39(-1.19%) |
Jul 08, 2008 | 32.33 | 32.68 | 32.11 | 32.68 | 261,210 | +0.31(+0.97%) |
Jul 07, 2008 | 32.49 | 32.75 | 32.19 | 32.37 | 557,334 | -0.34(-1.04%) |
Jul 04, 2008 | 32.90 | 32.94 | 32.51 | 32.71 | 145,864 | +0.00(+0.00%) |
Jul 03, 2008 | 32.90 | 32.94 | 32.51 | 32.71 | 145,864 | +0.34(+1.07%) |
Jul 02, 2008 | 32.98 | 33.00 | 32.33 | 32.36 | 125,748 | -0.21(-0.65%) |
Jul 01, 2008 | 32.35 | 32.63 | 32.08 | 32.57 | 145,837 | -0.20(-0.60%) |
Jun 30, 2008 | 32.94 | 33.13 | 32.77 | 32.77 | 415,217 | -0.13(-0.39%) |
Jun 27, 2008 | 33.06 | 33.12 | 32.71 | 32.90 | 232,169 | +0.07(+0.21%) |
Jun 26, 2008 | 33.38 | 33.43 | 32.81 | 32.83 | 194,067 | -0.93(-2.76%) |
Jun 25, 2008 | 33.52 | 34.03 | 33.52 | 33.76 | 313,125 | +0.52(+1.58%) |
Jun 24, 2008 | 33.04 | 33.41 | 32.90 | 33.24 | 230,937 | +0.00(+0.00%) |
Jun 23, 2008 | 33.32 | 33.43 | 33.18 | 33.24 | 381,209 | -0.28(-0.84%) |
Jun 20, 2008 | 34.07 | 34.07 | 33.26 | 33.52 | 659,777 | -1.50(-4.29%) |
Jun 19, 2008 | 34.93 | 35.14 | 34.81 | 35.02 | 1,620,503 | -0.13(-0.36%) |
Jun 18, 2008 | 35.08 | 35.16 | 34.91 | 35.14 | 381,289 | -0.24(-0.67%) |
Jun 17, 2008 | 35.66 | 35.72 | 35.37 | 35.38 | 360,096 | +0.09(+0.25%) |
Jun 16, 2008 | 35.06 | 35.41 | 34.90 | 35.29 | 725,260 | -0.03(-0.07%) |
Jun 13, 2008 | 34.85 | 35.32 | 34.85 | 35.32 | 303,528 | +0.35(+1.00%) |
Jun 12, 2008 | 35.08 | 35.26 | 34.85 | 34.97 | 585,813 | -0.04(-0.13%) |
Jun 11, 2008 | 35.57 | 35.61 | 35.00 | 35.01 | 1,336,555 | -0.60(-1.69%) |
Jun 10, 2008 | 35.69 | 35.89 | 35.55 | 35.61 | 625,833 | -0.52(-1.45%) |
Jun 09, 2008 | 36.51 | 36.55 | 36.01 | 36.13 | 415,076 | -0.01(-0.02%) |
Jun 06, 2008 | 36.66 | 36.76 | 36.13 | 36.14 | 598,514 | -1.05(-2.83%) |
Jun 05, 2008 | 36.71 | 37.19 | 36.65 | 37.19 | 1,003,806 | +0.54(+1.46%) |
Jun 04, 2008 | 36.53 | 36.83 | 36.49 | 36.66 | 879,929 | -0.29(-0.79%) |
Jun 03, 2008 | 37.11 | 37.21 | 36.86 | 36.95 | 188,461 | -0.19(-0.52%) |
Jun 02, 2008 | 37.24 | 37.29 | 36.96 | 37.14 | 968,943 | -0.52(-1.37%) |
May 30, 2008 | 37.73 | 37.88 | 37.66 | 37.66 | 337,263 | +0.09(+0.24%) |
May 29, 2008 | 37.36 | 37.68 | 37.29 | 37.57 | 267,904 | -0.21(-0.56%) |
May 28, 2008 | 37.75 | 37.80 | 37.42 | 37.78 | 452,771 | +0.22(+0.58%) |
May 27, 2008 | 37.44 | 37.61 | 37.36 | 37.57 | 272,423 | -0.15(-0.41%) |
May 26, 2008 | 38.06 | 38.06 | 37.67 | 37.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.06 | 38.06 | 37.67 | 37.72 | 163,023 | -0.45(-1.17%) |
May 22, 2008 | 38.01 | 38.29 | 38.01 | 38.17 | 300,582 | +0.26(+0.67%) |
May 21, 2008 | 38.31 | 38.37 | 37.87 | 37.91 | 136,239 | -0.34(-0.88%) |
May 20, 2008 | 38.41 | 38.41 | 38.12 | 38.25 | 324,553 | -0.09(-0.23%) |
May 19, 2008 | 38.37 | 38.59 | 38.25 | 38.34 | 537,728 | -0.21(-0.55%) |
May 16, 2008 | 38.27 | 38.55 | 38.19 | 38.55 | 306,249 | +0.42(+1.11%) |
May 15, 2008 | 37.81 | 38.20 | 37.77 | 38.13 | 139,799 | +0.40(+1.05%) |
May 14, 2008 | 37.69 | 38.01 | 37.69 | 37.73 | 53,804 | +0.20(+0.53%) |
May 13, 2008 | 37.51 | 37.68 | 37.41 | 37.53 | 115,830 | -0.25(-0.66%) |
May 12, 2008 | 37.41 | 37.83 | 37.37 | 37.78 | 92,957 | +0.45(+1.21%) |
May 09, 2008 | 37.17 | 37.44 | 37.14 | 37.33 | 124,703 | -0.14(-0.37%) |
May 08, 2008 | 37.45 | 37.67 | 37.42 | 37.47 | 84,129 | +0.10(+0.26%) |
May 07, 2008 | 37.86 | 37.86 | 37.33 | 37.37 | 159,746 | -0.74(-1.94%) |
May 06, 2008 | 37.67 | 38.14 | 37.67 | 38.11 | 80,587 | +0.22(+0.57%) |
May 05, 2008 | 37.91 | 38.07 | 37.84 | 37.90 | 173,157 | +0.02(+0.04%) |
May 02, 2008 | 38.01 | 38.06 | 37.74 | 37.88 | 105,837 | -0.05(-0.12%) |