Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 42.61 | 42.85 | 41.59 | 41.82 | 4,292,692 | -1.42(-3.29%) |
Jul 30, 2008 | 42.33 | 43.24 | 41.68 | 43.24 | 5,875,034 | +0.37(+0.87%) |
Jul 29, 2008 | 42.86 | 43.72 | 42.52 | 42.86 | 5,115,178 | +1.40(+3.38%) |
Jul 28, 2008 | 41.93 | 42.11 | 41.33 | 41.46 | 1,919,820 | +0.22(+0.54%) |
Jul 25, 2008 | 41.07 | 41.50 | 40.21 | 41.24 | 3,359,960 | +0.87(+2.17%) |
Jul 24, 2008 | 41.36 | 41.66 | 40.15 | 40.37 | 3,563,897 | -1.51(-3.61%) |
Jul 23, 2008 | 42.97 | 43.29 | 41.59 | 41.88 | 3,359,496 | -1.06(-2.47%) |
Jul 22, 2008 | 43.80 | 43.95 | 42.48 | 42.94 | 2,312,635 | -1.44(-3.25%) |
Jul 21, 2008 | 43.29 | 44.72 | 42.80 | 44.38 | 3,096,671 | +2.41(+5.74%) |
Jul 18, 2008 | 42.56 | 42.99 | 41.56 | 41.98 | 4,186,208 | -1.44(-3.32%) |
Jul 17, 2008 | 44.78 | 45.20 | 42.51 | 43.42 | 4,307,589 | -1.72(-3.81%) |
Jul 16, 2008 | 45.40 | 45.67 | 44.23 | 45.14 | 3,621,639 | -0.39(-0.85%) |
Jul 15, 2008 | 46.88 | 46.95 | 45.24 | 45.53 | 4,356,497 | -2.26(-4.72%) |
Jul 14, 2008 | 46.93 | 48.21 | 46.85 | 47.78 | 3,052,681 | +0.59(+1.25%) |
Jul 11, 2008 | 47.01 | 47.98 | 46.52 | 47.19 | 3,728,334 | +0.14(+0.29%) |
Jul 10, 2008 | 45.73 | 47.32 | 45.31 | 47.06 | 3,248,232 | +1.33(+2.90%) |
Jul 09, 2008 | 45.50 | 46.88 | 45.43 | 45.73 | 5,340,920 | +0.29(+0.64%) |
Jul 08, 2008 | 46.58 | 46.60 | 44.38 | 45.44 | 4,824,793 | -1.98(-4.17%) |
Jul 07, 2008 | 47.74 | 48.89 | 46.59 | 47.42 | 4,776,943 | +0.85(+1.83%) |
Jul 04, 2008 | 47.74 | 47.81 | 46.01 | 46.56 | 4,086,484 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 47.81 | 46.01 | 46.56 | 4,086,484 | -1.27(-2.66%) |
Jul 02, 2008 | 50.51 | 50.90 | 47.47 | 47.83 | 6,650,031 | -2.80(-5.52%) |
Jul 01, 2008 | 49.87 | 50.88 | 49.72 | 50.63 | 7,443,409 | -1.08(-2.08%) |
Jun 30, 2008 | 52.35 | 52.35 | 50.89 | 51.71 | 5,929,685 | +1.53(+3.06%) |
Jun 27, 2008 | 49.75 | 50.89 | 49.40 | 50.17 | 8,023,439 | +2.26(+4.72%) |
Jun 26, 2008 | 48.34 | 48.65 | 47.47 | 47.91 | 5,051,913 | +0.45(+0.95%) |
Jun 25, 2008 | 47.40 | 47.65 | 46.24 | 47.46 | 5,457,653 | +0.86(+1.85%) |
Jun 24, 2008 | 46.31 | 47.55 | 45.80 | 46.60 | 3,877,791 | -0.56(-1.19%) |
Jun 23, 2008 | 46.70 | 47.70 | 46.49 | 47.16 | 4,132,379 | +0.08(+0.18%) |
Jun 20, 2008 | 48.92 | 49.06 | 46.72 | 47.08 | 10,481,502 | -0.38(-0.80%) |
Jun 19, 2008 | 45.04 | 47.97 | 44.71 | 47.46 | 7,653,174 | +4.09(+9.43%) |
Jun 18, 2008 | 43.56 | 43.63 | 42.56 | 43.37 | 3,166,472 | -0.43(-0.98%) |
Jun 17, 2008 | 43.38 | 44.53 | 43.38 | 43.80 | 2,545,377 | +0.39(+0.90%) |
Jun 16, 2008 | 43.27 | 43.83 | 43.27 | 43.41 | 2,036,615 | -0.01(-0.03%) |
Jun 13, 2008 | 43.04 | 43.79 | 42.76 | 43.43 | 3,476,131 | +0.01(+0.03%) |
Jun 12, 2008 | 44.42 | 44.63 | 43.12 | 43.41 | 3,754,200 | -0.30(-0.68%) |
Jun 11, 2008 | 43.31 | 44.36 | 43.22 | 43.71 | 4,165,272 | -0.17(-0.40%) |
Jun 10, 2008 | 44.09 | 44.34 | 43.51 | 43.88 | 3,273,626 | -1.49(-3.29%) |
Jun 09, 2008 | 45.52 | 45.75 | 44.65 | 45.38 | 3,303,481 | +0.51(+1.13%) |
Jun 06, 2008 | 44.38 | 45.65 | 44.24 | 44.87 | 5,504,905 | -0.17(-0.37%) |
Jun 05, 2008 | 42.34 | 45.12 | 42.27 | 45.04 | 6,660,728 | +3.91(+9.52%) |
Jun 04, 2008 | 41.48 | 42.00 | 40.87 | 41.12 | 5,098,608 | -1.18(-2.79%) |
Jun 03, 2008 | 42.49 | 43.56 | 42.09 | 42.30 | 4,506,324 | -0.13(-0.31%) |
Jun 02, 2008 | 41.98 | 42.58 | 41.58 | 42.43 | 3,501,356 | -0.11(-0.26%) |
May 30, 2008 | 42.20 | 43.22 | 42.17 | 42.54 | 4,383,100 | +0.65(+1.54%) |
May 29, 2008 | 41.91 | 42.17 | 41.50 | 41.90 | 2,638,544 | -0.22(-0.51%) |
May 28, 2008 | 41.16 | 42.19 | 41.07 | 42.11 | 2,050,457 | +1.02(+2.48%) |
May 27, 2008 | 41.03 | 41.36 | 40.71 | 41.09 | 2,623,102 | -1.07(-2.54%) |
May 26, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.23 | 42.41 | 41.52 | 42.16 | 1,712,570 | -0.33(-0.77%) |
May 22, 2008 | 42.91 | 43.16 | 42.17 | 42.49 | 2,418,164 | +0.23(+0.54%) |
May 21, 2008 | 43.00 | 43.13 | 42.09 | 42.26 | 3,957,358 | -0.22(-0.51%) |
May 20, 2008 | 41.28 | 42.50 | 41.27 | 42.48 | 3,160,396 | +0.59(+1.41%) |
May 19, 2008 | 40.87 | 42.42 | 40.86 | 41.89 | 5,995,781 | +0.83(+2.03%) |
May 16, 2008 | 40.17 | 41.09 | 40.09 | 41.05 | 3,736,125 | +0.88(+2.19%) |
May 15, 2008 | 39.56 | 40.18 | 39.24 | 40.17 | 3,731,622 | +0.97(+2.48%) |
May 14, 2008 | 39.11 | 39.73 | 39.05 | 39.20 | 3,059,713 | +0.55(+1.42%) |
May 13, 2008 | 37.81 | 38.80 | 37.76 | 38.65 | 2,495,223 | +0.35(+0.92%) |
May 12, 2008 | 37.58 | 38.39 | 37.34 | 38.30 | 2,169,929 | +1.27(+3.43%) |
May 09, 2008 | 36.74 | 37.12 | 35.97 | 37.03 | 1,689,362 | -0.39(-1.04%) |
May 08, 2008 | 37.26 | 37.47 | 36.99 | 37.42 | 2,290,821 | +0.15(+0.41%) |
May 07, 2008 | 37.32 | 38.08 | 36.94 | 37.26 | 4,802,635 | -1.10(-2.88%) |
May 06, 2008 | 37.81 | 38.41 | 37.76 | 38.37 | 1,946,719 | +0.28(+0.75%) |
May 05, 2008 | 37.20 | 38.17 | 37.20 | 38.08 | 1,928,121 | +0.67(+1.78%) |
May 02, 2008 | 36.95 | 37.58 | 36.92 | 37.42 | 1,429,827 | +0.15(+0.39%) |