Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 38.64 | 39.91 | 38.47 | 39.41 | 2,590,917 | +0.59(+1.53%) |
Jul 30, 2008 | 38.77 | 39.71 | 37.94 | 38.82 | 1,929,375 | +0.19(+0.49%) |
Jul 29, 2008 | 38.63 | 38.79 | 37.63 | 38.63 | 1,924,873 | +0.78(+2.06%) |
Jul 28, 2008 | 38.05 | 39.29 | 37.79 | 37.85 | 1,305,040 | -0.66(-1.72%) |
Jul 25, 2008 | 38.60 | 39.46 | 38.25 | 38.51 | 2,794,319 | +0.22(+0.59%) |
Jul 24, 2008 | 39.46 | 39.46 | 38.15 | 38.29 | 3,271,011 | -1.08(-2.74%) |
Jul 23, 2008 | 37.69 | 39.57 | 37.69 | 39.37 | 5,645,916 | +2.93(+8.03%) |
Jul 22, 2008 | 34.42 | 36.89 | 34.42 | 36.44 | 4,091,355 | +1.89(+5.48%) |
Jul 21, 2008 | 34.60 | 35.00 | 34.19 | 34.55 | 1,446,588 | -0.15(-0.44%) |
Jul 18, 2008 | 34.74 | 35.10 | 34.19 | 34.70 | 1,654,361 | -0.20(-0.57%) |
Jul 17, 2008 | 33.67 | 34.96 | 33.24 | 34.90 | 3,214,234 | +1.35(+4.01%) |
Jul 16, 2008 | 34.32 | 34.72 | 33.47 | 33.55 | 2,798,138 | -0.84(-2.45%) |
Jul 15, 2008 | 33.71 | 34.74 | 32.61 | 34.39 | 3,378,434 | +0.35(+1.03%) |
Jul 14, 2008 | 33.34 | 34.42 | 33.34 | 34.04 | 2,204,830 | +0.59(+1.77%) |
Jul 11, 2008 | 33.02 | 33.88 | 32.36 | 33.45 | 3,308,746 | -0.66(-1.95%) |
Jul 10, 2008 | 33.22 | 34.67 | 33.00 | 34.12 | 4,796,843 | -0.57(-1.63%) |
Jul 09, 2008 | 35.42 | 36.00 | 34.67 | 34.68 | 2,399,963 | -0.58(-1.65%) |
Jul 08, 2008 | 34.46 | 35.27 | 34.15 | 35.27 | 3,117,400 | +0.57(+1.66%) |
Jul 07, 2008 | 34.42 | 35.38 | 34.04 | 34.69 | 2,883,366 | +0.13(+0.36%) |
Jul 04, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | +0.00(+0.00%) |
Jul 03, 2008 | 36.00 | 36.00 | 33.45 | 34.57 | 2,827,494 | -1.28(-3.58%) |
Jul 02, 2008 | 36.84 | 37.97 | 35.71 | 35.85 | 4,494,355 | -0.12(-0.32%) |
Jul 01, 2008 | 35.67 | 36.16 | 35.07 | 35.97 | 2,832,805 | +0.27(+0.75%) |
Jun 30, 2008 | 37.09 | 37.21 | 35.59 | 35.70 | 3,223,953 | -1.35(-3.63%) |
Jun 27, 2008 | 36.40 | 37.61 | 36.40 | 37.04 | 3,533,425 | +1.11(+3.10%) |
Jun 26, 2008 | 36.80 | 37.94 | 35.87 | 35.93 | 3,746,426 | -1.30(-3.50%) |
Jun 25, 2008 | 36.76 | 38.03 | 36.37 | 37.23 | 2,606,538 | +0.83(+2.27%) |
Jun 24, 2008 | 37.62 | 37.85 | 36.34 | 36.41 | 3,062,596 | -1.27(-3.38%) |
Jun 23, 2008 | 38.03 | 38.03 | 37.14 | 37.68 | 3,049,033 | +0.01(+0.02%) |
Jun 20, 2008 | 38.01 | 38.85 | 37.17 | 37.67 | 3,205,336 | -0.70(-1.82%) |
Jun 19, 2008 | 38.06 | 39.25 | 36.72 | 38.37 | 9,947,986 | -1.52(-3.80%) |
Jun 18, 2008 | 40.42 | 40.92 | 39.78 | 39.89 | 3,334,848 | -0.39(-0.96%) |
Jun 17, 2008 | 42.28 | 42.28 | 40.19 | 40.27 | 3,531,041 | -1.38(-3.32%) |
Jun 16, 2008 | 42.09 | 42.19 | 41.40 | 41.66 | 1,688,018 | -0.52(-1.23%) |
Jun 13, 2008 | 41.40 | 42.68 | 41.15 | 42.18 | 2,784,941 | +0.60(+1.45%) |
Jun 12, 2008 | 42.17 | 42.19 | 41.29 | 41.58 | 2,072,656 | -0.30(-0.71%) |
Jun 11, 2008 | 42.97 | 42.97 | 41.77 | 41.87 | 2,713,946 | -0.98(-2.28%) |
Jun 10, 2008 | 43.28 | 43.55 | 42.41 | 42.85 | 2,617,649 | +0.02(+0.04%) |
Jun 09, 2008 | 43.94 | 43.94 | 42.50 | 42.83 | 2,464,051 | -0.75(-1.71%) |
Jun 06, 2008 | 44.70 | 44.93 | 43.57 | 43.58 | 1,824,782 | -1.53(-3.40%) |
Jun 05, 2008 | 44.28 | 45.29 | 44.07 | 45.11 | 1,967,988 | +0.56(+1.25%) |
Jun 04, 2008 | 44.36 | 44.87 | 44.15 | 44.56 | 2,616,671 | -0.01(-0.02%) |
Jun 03, 2008 | 43.62 | 44.56 | 42.80 | 44.56 | 5,769,990 | +1.02(+2.35%) |
Jun 02, 2008 | 45.35 | 45.50 | 43.29 | 43.54 | 4,910,528 | -2.28(-4.98%) |
May 30, 2008 | 46.11 | 46.27 | 45.16 | 45.82 | 3,799,896 | -0.05(-0.12%) |
May 29, 2008 | 44.91 | 46.54 | 44.91 | 45.87 | 2,336,598 | +0.88(+1.95%) |
May 28, 2008 | 44.19 | 45.16 | 43.71 | 45.00 | 3,437,821 | +0.80(+1.81%) |
May 27, 2008 | 43.98 | 44.54 | 43.33 | 44.20 | 3,355,538 | +0.30(+0.67%) |
May 26, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.98 | 45.15 | 43.51 | 43.90 | 2,815,554 | -0.95(-2.12%) |
May 22, 2008 | 44.63 | 45.25 | 44.24 | 44.85 | 3,858,237 | +0.48(+1.09%) |
May 21, 2008 | 43.21 | 45.78 | 42.79 | 44.37 | 6,628,922 | +1.23(+2.85%) |
May 20, 2008 | 40.09 | 43.16 | 40.08 | 43.14 | 6,401,842 | +2.97(+7.40%) |
May 19, 2008 | 39.86 | 40.47 | 39.55 | 40.17 | 2,985,961 | +0.48(+1.20%) |
May 16, 2008 | 39.21 | 39.79 | 38.84 | 39.69 | 2,348,057 | +0.47(+1.19%) |
May 15, 2008 | 39.16 | 39.48 | 38.51 | 39.22 | 2,188,139 | +0.01(+0.02%) |
May 14, 2008 | 38.95 | 39.75 | 38.89 | 39.21 | 3,429,187 | +0.27(+0.69%) |
May 13, 2008 | 39.74 | 39.74 | 38.36 | 38.95 | 4,269,200 | -0.83(-2.08%) |
May 12, 2008 | 40.71 | 40.84 | 39.51 | 39.77 | 3,114,117 | -1.03(-2.53%) |
May 09, 2008 | 41.05 | 41.58 | 40.28 | 40.80 | 3,649,490 | -0.56(-1.35%) |
May 08, 2008 | 42.02 | 42.25 | 40.79 | 41.36 | 3,229,198 | -0.54(-1.29%) |
May 07, 2008 | 42.22 | 42.66 | 41.71 | 41.90 | 3,880,286 | -0.41(-0.98%) |
May 06, 2008 | 42.48 | 43.24 | 41.78 | 42.31 | 3,033,968 | -0.59(-1.38%) |
May 05, 2008 | 42.75 | 43.35 | 42.43 | 42.90 | 3,161,169 | +0.03(+0.06%) |
May 02, 2008 | 43.21 | 43.71 | 42.73 | 42.88 | 2,403,534 | -0.33(-0.77%) |