Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.13 | 48.01 | 46.56 | 47.42 | 4,813,981 | -0.19(-0.41%) |
Jul 30, 2008 | 47.51 | 48.64 | 46.53 | 47.62 | 7,472,991 | +0.53(+1.13%) |
Jul 29, 2008 | 47.09 | 47.50 | 45.39 | 47.09 | 11,133,055 | +3.50(+8.03%) |
Jul 28, 2008 | 45.19 | 46.20 | 43.46 | 43.58 | 5,452,202 | -1.75(-3.86%) |
Jul 25, 2008 | 46.08 | 46.43 | 44.87 | 45.34 | 5,076,706 | -0.71(-1.54%) |
Jul 24, 2008 | 48.16 | 48.59 | 46.00 | 46.05 | 4,898,514 | -2.16(-4.48%) |
Jul 23, 2008 | 46.80 | 48.80 | 46.24 | 48.21 | 5,848,006 | +1.41(+3.02%) |
Jul 22, 2008 | 43.82 | 46.97 | 42.84 | 46.79 | 5,188,705 | +2.55(+5.77%) |
Jul 21, 2008 | 45.17 | 45.34 | 43.94 | 44.24 | 4,336,513 | -0.43(-0.97%) |
Jul 18, 2008 | 43.90 | 44.89 | 42.97 | 44.68 | 5,313,480 | +0.74(+1.69%) |
Jul 17, 2008 | 43.99 | 45.19 | 43.29 | 43.94 | 8,166,626 | +0.26(+0.60%) |
Jul 16, 2008 | 40.73 | 43.70 | 40.43 | 43.67 | 7,273,477 | +3.07(+7.57%) |
Jul 15, 2008 | 42.10 | 42.57 | 39.80 | 40.60 | 7,960,744 | -1.74(-4.12%) |
Jul 14, 2008 | 43.45 | 44.65 | 42.26 | 42.34 | 5,349,600 | -0.76(-1.77%) |
Jul 11, 2008 | 45.63 | 45.85 | 42.47 | 43.11 | 10,407,671 | -3.34(-7.18%) |
Jul 10, 2008 | 46.16 | 47.64 | 46.04 | 46.44 | 6,527,214 | -1.44(-3.00%) |
Jul 09, 2008 | 49.85 | 51.04 | 47.74 | 47.88 | 5,447,439 | -1.54(-3.12%) |
Jul 08, 2008 | 47.95 | 49.64 | 47.46 | 49.42 | 4,304,054 | +1.83(+3.84%) |
Jul 07, 2008 | 48.49 | 49.37 | 47.36 | 47.59 | 4,299,323 | -0.73(-1.52%) |
Jul 04, 2008 | 48.39 | 48.93 | 48.23 | 48.33 | 2,532,448 | +0.00(+0.00%) |
Jul 03, 2008 | 48.39 | 48.93 | 48.23 | 48.33 | 2,532,448 | +0.34(+0.70%) |
Jul 02, 2008 | 48.53 | 49.03 | 47.90 | 47.99 | 5,330,094 | -0.16(-0.34%) |
Jul 01, 2008 | 47.37 | 48.77 | 47.37 | 48.16 | 6,624,697 | -0.15(-0.31%) |
Jun 30, 2008 | 50.04 | 50.29 | 48.18 | 48.31 | 7,611,609 | -1.82(-3.63%) |
Jun 27, 2008 | 49.94 | 50.96 | 49.84 | 50.12 | 4,893,378 | -0.01(-0.01%) |
Jun 26, 2008 | 50.32 | 51.36 | 50.07 | 50.13 | 3,671,600 | -1.23(-2.40%) |
Jun 25, 2008 | 51.76 | 52.37 | 51.18 | 51.36 | 3,494,688 | -0.10(-0.20%) |
Jun 24, 2008 | 51.71 | 52.28 | 51.18 | 51.47 | 3,317,166 | +0.22(+0.44%) |
Jun 23, 2008 | 52.66 | 52.66 | 50.96 | 51.25 | 3,409,871 | -0.43(-0.83%) |
Jun 20, 2008 | 52.23 | 52.65 | 51.58 | 51.67 | 4,786,080 | -1.14(-2.15%) |
Jun 19, 2008 | 52.36 | 52.99 | 51.77 | 52.81 | 3,918,663 | +0.22(+0.41%) |
Jun 18, 2008 | 52.54 | 53.62 | 52.37 | 52.59 | 4,344,060 | -0.47(-0.89%) |
Jun 17, 2008 | 54.61 | 55.28 | 53.06 | 53.06 | 2,700,231 | -1.04(-1.92%) |
Jun 16, 2008 | 54.81 | 55.20 | 53.69 | 54.10 | 3,938,790 | -1.17(-2.12%) |
Jun 13, 2008 | 54.81 | 55.28 | 53.96 | 55.28 | 3,635,975 | +0.88(+1.62%) |
Jun 12, 2008 | 53.48 | 54.99 | 53.02 | 54.39 | 3,972,976 | +1.57(+2.97%) |
Jun 11, 2008 | 53.64 | 54.42 | 52.37 | 52.82 | 12,226,293 | -1.02(-1.89%) |
Jun 10, 2008 | 54.04 | 54.20 | 52.69 | 53.84 | 3,453,781 | +0.67(+1.25%) |
Jun 09, 2008 | 53.07 | 54.13 | 52.80 | 53.18 | 3,814,085 | +0.11(+0.21%) |
Jun 06, 2008 | 53.96 | 54.60 | 52.90 | 53.06 | 5,990,267 | -1.75(-3.19%) |
Jun 05, 2008 | 53.32 | 55.01 | 53.09 | 54.81 | 3,315,217 | +1.92(+3.62%) |
Jun 04, 2008 | 53.48 | 54.01 | 52.69 | 52.90 | 3,568,607 | -0.62(-1.16%) |
Jun 03, 2008 | 53.00 | 53.82 | 52.98 | 53.52 | 3,743,928 | +0.71(+1.35%) |
Jun 02, 2008 | 52.88 | 53.31 | 52.21 | 52.81 | 3,472,847 | -0.36(-0.68%) |
May 30, 2008 | 53.35 | 53.65 | 52.96 | 53.17 | 2,231,558 | -0.31(-0.59%) |
May 29, 2008 | 52.45 | 53.86 | 51.01 | 53.48 | 2,831,290 | +0.82(+1.56%) |
May 28, 2008 | 52.64 | 53.00 | 52.07 | 52.66 | 3,910,346 | -0.02(-0.03%) |
May 27, 2008 | 52.04 | 52.92 | 51.95 | 52.67 | 3,486,154 | +0.52(+1.00%) |
May 26, 2008 | 52.66 | 52.85 | 52.00 | 52.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.66 | 52.85 | 52.00 | 52.15 | 2,652,931 | -0.88(-1.65%) |
May 22, 2008 | 51.71 | 53.04 | 51.69 | 53.03 | 3,252,526 | +1.35(+2.62%) |
May 21, 2008 | 51.87 | 52.44 | 51.65 | 51.67 | 4,632,945 | -0.21(-0.40%) |
May 20, 2008 | 52.59 | 52.59 | 51.63 | 51.88 | 2,743,255 | -0.87(-1.65%) |
May 19, 2008 | 52.65 | 53.37 | 52.46 | 52.75 | 2,115,250 | -0.04(-0.09%) |
May 16, 2008 | 52.57 | 53.03 | 52.33 | 52.79 | 2,617,469 | +0.17(+0.33%) |
May 15, 2008 | 52.22 | 52.83 | 51.57 | 52.62 | 2,903,404 | +0.34(+0.64%) |
May 14, 2008 | 51.80 | 52.90 | 51.63 | 52.28 | 2,625,258 | +0.93(+1.81%) |
May 13, 2008 | 52.07 | 52.26 | 51.11 | 51.36 | 3,906,456 | -0.47(-0.91%) |
May 12, 2008 | 51.17 | 52.12 | 51.15 | 51.83 | 2,312,644 | +0.70(+1.36%) |
May 09, 2008 | 50.87 | 52.31 | 50.72 | 51.13 | 3,016,870 | -0.10(-0.19%) |
May 08, 2008 | 52.94 | 52.94 | 51.15 | 51.23 | 3,743,222 | -1.09(-2.09%) |
May 07, 2008 | 54.42 | 54.42 | 52.12 | 52.32 | 4,754,555 | -1.97(-3.62%) |
May 06, 2008 | 54.52 | 54.61 | 53.56 | 54.29 | 4,639,754 | -0.58(-1.05%) |
May 05, 2008 | 56.22 | 56.37 | 54.80 | 54.87 | 2,913,254 | -1.56(-2.76%) |
May 02, 2008 | 56.65 | 57.16 | 55.91 | 56.42 | 2,721,605 | +0.64(+1.15%) |