Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.43 | 47.28 | 45.85 | 46.43 | 5,512,109 | -1.35(-2.82%) |
Jul 30, 2008 | 47.95 | 48.39 | 46.09 | 47.78 | 7,013,756 | +0.52(+1.10%) |
Jul 29, 2008 | 47.26 | 47.45 | 44.57 | 47.26 | 8,470,785 | +2.87(+6.46%) |
Jul 28, 2008 | 46.26 | 46.30 | 44.30 | 44.39 | 7,447,876 | -1.02(-2.24%) |
Jul 25, 2008 | 44.40 | 46.10 | 44.16 | 45.41 | 5,938,659 | +1.43(+3.25%) |
Jul 24, 2008 | 47.52 | 47.52 | 43.70 | 43.98 | 7,711,524 | -2.91(-6.20%) |
Jul 23, 2008 | 45.92 | 47.51 | 45.53 | 46.89 | 6,732,035 | +0.62(+1.33%) |
Jul 22, 2008 | 44.78 | 46.49 | 44.17 | 46.27 | 7,265,222 | +0.75(+1.64%) |
Jul 21, 2008 | 45.21 | 46.09 | 44.85 | 45.52 | 5,036,826 | +0.16(+0.34%) |
Jul 18, 2008 | 45.41 | 45.66 | 44.26 | 45.37 | 5,115,689 | +0.18(+0.39%) |
Jul 17, 2008 | 44.36 | 45.40 | 43.11 | 45.19 | 7,197,553 | +1.20(+2.72%) |
Jul 16, 2008 | 40.75 | 44.35 | 40.27 | 43.99 | 8,404,130 | +3.22(+7.89%) |
Jul 15, 2008 | 41.22 | 42.04 | 40.06 | 40.78 | 10,044,564 | -0.89(-2.14%) |
Jul 14, 2008 | 43.93 | 44.74 | 41.52 | 41.67 | 5,379,798 | -1.61(-3.72%) |
Jul 11, 2008 | 42.78 | 44.30 | 42.25 | 43.28 | 8,337,532 | -0.51(-1.17%) |
Jul 10, 2008 | 42.74 | 44.21 | 42.31 | 43.79 | 6,179,740 | +1.22(+2.86%) |
Jul 09, 2008 | 45.27 | 45.27 | 42.47 | 42.57 | 6,935,710 | -2.66(-5.88%) |
Jul 08, 2008 | 42.57 | 46.03 | 42.04 | 45.23 | 7,241,011 | +2.66(+6.25%) |
Jul 07, 2008 | 44.19 | 44.60 | 42.18 | 42.57 | 6,348,466 | -1.40(-3.18%) |
Jul 04, 2008 | 44.76 | 44.97 | 43.82 | 43.97 | 2,455,972 | +0.00(+0.00%) |
Jul 03, 2008 | 44.76 | 44.97 | 43.82 | 43.97 | 2,455,972 | -0.23(-0.51%) |
Jul 02, 2008 | 45.01 | 45.27 | 44.14 | 44.19 | 4,383,477 | -0.55(-1.22%) |
Jul 01, 2008 | 44.42 | 44.83 | 43.10 | 44.74 | 6,938,701 | -0.32(-0.70%) |
Jun 30, 2008 | 46.36 | 46.36 | 44.73 | 45.06 | 4,434,339 | -0.47(-1.02%) |
Jun 27, 2008 | 45.86 | 46.33 | 44.73 | 45.52 | 5,323,476 | -0.22(-0.48%) |
Jun 26, 2008 | 46.97 | 47.45 | 45.55 | 45.74 | 4,317,145 | -2.02(-4.23%) |
Jun 25, 2008 | 47.40 | 48.65 | 47.21 | 47.76 | 4,448,705 | +0.72(+1.53%) |
Jun 24, 2008 | 46.69 | 47.57 | 46.11 | 47.04 | 3,566,913 | +0.27(+0.58%) |
Jun 23, 2008 | 47.78 | 48.30 | 46.65 | 46.77 | 3,203,013 | -0.89(-1.87%) |
Jun 20, 2008 | 48.87 | 49.05 | 47.56 | 47.66 | 4,959,885 | -1.39(-2.83%) |
Jun 19, 2008 | 47.28 | 49.12 | 46.99 | 49.05 | 3,132,814 | +1.77(+3.75%) |
Jun 18, 2008 | 47.99 | 48.21 | 46.91 | 47.28 | 3,777,040 | -0.83(-1.73%) |
Jun 17, 2008 | 50.33 | 50.70 | 48.02 | 48.11 | 2,994,592 | -1.81(-3.62%) |
Jun 16, 2008 | 48.64 | 50.06 | 48.40 | 49.92 | 2,903,750 | +0.75(+1.53%) |
Jun 13, 2008 | 48.63 | 49.18 | 47.73 | 49.17 | 3,428,711 | +1.08(+2.24%) |
Jun 12, 2008 | 47.58 | 48.54 | 47.24 | 48.09 | 4,271,626 | +0.93(+1.97%) |
Jun 11, 2008 | 48.16 | 48.28 | 47.07 | 47.16 | 3,562,494 | -1.22(-2.53%) |
Jun 10, 2008 | 47.84 | 48.41 | 47.20 | 48.39 | 4,222,307 | +0.31(+0.64%) |
Jun 09, 2008 | 49.14 | 49.73 | 47.95 | 48.08 | 3,510,310 | -0.90(-1.84%) |
Jun 06, 2008 | 50.83 | 50.83 | 48.74 | 48.98 | 4,128,464 | -2.30(-4.48%) |
Jun 05, 2008 | 50.26 | 51.39 | 50.13 | 51.28 | 3,505,748 | +1.18(+2.35%) |
Jun 04, 2008 | 49.29 | 50.56 | 49.24 | 50.10 | 2,548,643 | +0.48(+0.96%) |
Jun 03, 2008 | 49.71 | 49.83 | 49.08 | 49.62 | 2,889,379 | +0.50(+1.01%) |
Jun 02, 2008 | 49.79 | 49.85 | 48.66 | 49.13 | 2,953,470 | -0.68(-1.36%) |
May 30, 2008 | 50.16 | 50.25 | 49.45 | 49.80 | 2,472,479 | -0.36(-0.71%) |
May 29, 2008 | 49.21 | 50.16 | 48.87 | 50.16 | 2,297,131 | +1.01(+2.05%) |
May 28, 2008 | 49.86 | 49.97 | 49.02 | 49.15 | 2,551,843 | -0.56(-1.13%) |
May 27, 2008 | 48.87 | 49.71 | 48.87 | 49.71 | 1,923,565 | +0.83(+1.70%) |
May 26, 2008 | 48.62 | 49.19 | 48.46 | 48.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.62 | 49.19 | 48.46 | 48.88 | 3,419,003 | -0.02(-0.03%) |
May 22, 2008 | 49.75 | 49.95 | 48.64 | 48.90 | 5,063,771 | -0.97(-1.94%) |
May 21, 2008 | 51.33 | 51.70 | 49.68 | 49.86 | 3,466,545 | -1.23(-2.41%) |
May 20, 2008 | 51.50 | 51.90 | 50.70 | 51.10 | 2,410,898 | -0.72(-1.39%) |
May 19, 2008 | 51.88 | 52.21 | 51.36 | 51.82 | 1,925,502 | -0.06(-0.12%) |
May 16, 2008 | 51.61 | 52.08 | 51.13 | 51.88 | 2,840,212 | -0.09(-0.16%) |
May 15, 2008 | 50.89 | 51.96 | 50.65 | 51.96 | 1,876,163 | +0.91(+1.78%) |
May 14, 2008 | 50.52 | 51.37 | 50.51 | 51.06 | 2,332,996 | +0.53(+1.05%) |
May 13, 2008 | 51.27 | 51.33 | 50.08 | 50.53 | 2,653,147 | -0.26(-0.50%) |
May 12, 2008 | 50.73 | 50.87 | 49.72 | 50.78 | 2,685,317 | +0.89(+1.79%) |
May 09, 2008 | 49.96 | 50.57 | 49.46 | 49.89 | 1,301,132 | -0.43(-0.85%) |
May 08, 2008 | 50.42 | 50.89 | 49.73 | 50.31 | 2,070,248 | -0.12(-0.24%) |
May 07, 2008 | 52.57 | 52.65 | 50.33 | 50.44 | 3,084,608 | -2.15(-4.09%) |
May 06, 2008 | 51.18 | 52.60 | 51.03 | 52.59 | 3,049,270 | +0.62(+1.19%) |
May 05, 2008 | 51.34 | 52.16 | 51.15 | 51.97 | 2,011,370 | -0.06(-0.11%) |
May 02, 2008 | 52.73 | 53.19 | 51.73 | 52.02 | 4,546,546 | +0.40(+0.78%) |