Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 43.95 | 43.97 | 42.31 | 42.48 | 2,995,766 | -1.83(-4.13%) |
Jul 30, 2008 | 43.95 | 44.87 | 43.23 | 44.31 | 2,485,386 | +0.33(+0.76%) |
Jul 29, 2008 | 43.98 | 44.33 | 42.33 | 43.98 | 2,518,236 | +1.24(+2.90%) |
Jul 28, 2008 | 44.01 | 44.87 | 42.74 | 42.74 | 2,558,110 | -1.39(-3.15%) |
Jul 25, 2008 | 43.14 | 44.41 | 42.62 | 44.13 | 3,530,037 | +2.20(+5.24%) |
Jul 24, 2008 | 47.79 | 47.79 | 41.74 | 41.93 | 5,757,972 | -3.05(-6.78%) |
Jul 23, 2008 | 45.10 | 45.32 | 44.26 | 44.98 | 3,434,882 | +0.59(+1.33%) |
Jul 22, 2008 | 43.88 | 44.39 | 42.98 | 44.39 | 3,244,344 | +0.91(+2.08%) |
Jul 21, 2008 | 42.90 | 43.66 | 42.14 | 43.48 | 2,922,681 | +1.01(+2.39%) |
Jul 18, 2008 | 44.90 | 45.31 | 41.99 | 42.47 | 3,007,008 | -1.93(-4.35%) |
Jul 17, 2008 | 44.30 | 45.94 | 42.99 | 44.40 | 5,661,281 | +0.90(+2.06%) |
Jul 16, 2008 | 39.94 | 43.54 | 39.22 | 43.50 | 5,611,900 | +5.21(+13.62%) |
Jul 15, 2008 | 38.85 | 39.39 | 37.29 | 38.29 | 3,921,612 | -0.81(-2.07%) |
Jul 14, 2008 | 39.73 | 40.23 | 38.96 | 39.09 | 3,387,154 | -0.03(-0.07%) |
Jul 11, 2008 | 38.60 | 40.27 | 37.39 | 39.12 | 4,953,670 | +0.12(+0.30%) |
Jul 10, 2008 | 39.37 | 39.49 | 37.74 | 39.01 | 5,506,941 | +0.38(+0.98%) |
Jul 09, 2008 | 41.82 | 42.59 | 38.30 | 38.63 | 5,168,126 | -3.52(-8.35%) |
Jul 08, 2008 | 42.98 | 42.98 | 40.86 | 42.15 | 4,138,062 | -0.57(-1.34%) |
Jul 07, 2008 | 41.46 | 43.72 | 41.29 | 42.72 | 5,303,067 | +1.51(+3.66%) |
Jul 04, 2008 | 43.14 | 43.14 | 40.07 | 41.21 | 3,966,824 | +0.00(+0.00%) |
Jul 03, 2008 | 43.14 | 43.14 | 40.07 | 41.21 | 3,966,824 | -1.17(-2.75%) |
Jul 02, 2008 | 46.72 | 46.78 | 42.23 | 42.38 | 3,868,051 | -4.14(-8.89%) |
Jul 01, 2008 | 45.66 | 46.72 | 43.20 | 46.52 | 7,369,493 | +0.41(+0.90%) |
Jun 30, 2008 | 45.29 | 47.20 | 45.29 | 46.10 | 4,389,665 | +0.04(+0.08%) |
Jun 27, 2008 | 48.02 | 48.02 | 45.32 | 46.07 | 6,036,083 | -2.07(-4.31%) |
Jun 26, 2008 | 51.35 | 51.35 | 47.16 | 48.14 | 7,160,096 | -4.96(-9.35%) |
Jun 25, 2008 | 54.43 | 54.43 | 52.52 | 53.10 | 2,570,973 | -0.93(-1.73%) |
Jun 24, 2008 | 54.81 | 55.19 | 53.76 | 54.04 | 2,103,778 | -1.09(-1.97%) |
Jun 23, 2008 | 55.12 | 55.95 | 54.78 | 55.12 | 1,641,170 | -0.05(-0.10%) |
Jun 20, 2008 | 55.97 | 56.20 | 54.75 | 55.18 | 2,255,265 | -1.33(-2.35%) |
Jun 19, 2008 | 56.13 | 56.74 | 55.47 | 56.51 | 1,444,384 | +0.42(+0.75%) |
Jun 18, 2008 | 56.54 | 56.70 | 55.06 | 56.08 | 1,719,777 | -0.87(-1.53%) |
Jun 17, 2008 | 58.23 | 58.59 | 56.86 | 56.95 | 1,106,704 | -0.83(-1.44%) |
Jun 16, 2008 | 57.44 | 58.50 | 56.99 | 57.79 | 1,002,019 | +0.08(+0.14%) |
Jun 13, 2008 | 57.88 | 58.60 | 57.04 | 57.71 | 1,569,884 | +0.68(+1.20%) |
Jun 12, 2008 | 57.03 | 58.11 | 56.48 | 57.03 | 2,017,227 | +0.39(+0.68%) |
Jun 11, 2008 | 59.32 | 59.32 | 56.46 | 56.64 | 2,270,054 | -2.63(-4.44%) |
Jun 10, 2008 | 58.64 | 59.85 | 57.68 | 59.27 | 1,979,282 | -0.43(-0.72%) |
Jun 09, 2008 | 61.08 | 61.18 | 58.78 | 59.70 | 2,881,666 | -0.76(-1.26%) |
Jun 06, 2008 | 63.25 | 63.37 | 60.36 | 60.46 | 2,731,862 | -3.20(-5.02%) |
Jun 05, 2008 | 63.23 | 64.16 | 62.87 | 63.66 | 2,083,220 | +0.15(+0.24%) |
Jun 04, 2008 | 63.43 | 64.58 | 63.01 | 63.51 | 1,658,124 | -0.50(-0.79%) |
Jun 03, 2008 | 63.22 | 64.83 | 63.18 | 64.01 | 1,781,535 | +0.24(+0.38%) |
Jun 02, 2008 | 63.72 | 64.16 | 62.99 | 63.77 | 1,460,700 | -0.27(-0.42%) |
May 30, 2008 | 64.20 | 64.42 | 63.00 | 64.04 | 1,816,416 | +0.22(+0.34%) |
May 29, 2008 | 64.94 | 64.97 | 63.47 | 63.82 | 1,562,988 | -1.20(-1.85%) |
May 28, 2008 | 62.98 | 65.06 | 62.98 | 65.02 | 1,218,958 | +2.19(+3.49%) |
May 27, 2008 | 63.46 | 63.46 | 61.77 | 62.83 | 1,527,851 | -0.60(-0.95%) |
May 26, 2008 | 63.63 | 64.06 | 62.38 | 63.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.63 | 64.06 | 62.38 | 63.43 | 997,039 | -0.66(-1.04%) |
May 22, 2008 | 65.13 | 65.18 | 63.69 | 64.10 | 1,735,835 | -1.21(-1.86%) |
May 21, 2008 | 66.78 | 67.90 | 64.97 | 65.31 | 2,323,579 | -1.48(-2.22%) |
May 20, 2008 | 66.42 | 67.14 | 65.52 | 66.79 | 1,598,991 | -0.01(-0.01%) |
May 19, 2008 | 66.90 | 68.43 | 66.13 | 66.80 | 2,691,652 | +0.41(+0.62%) |
May 16, 2008 | 65.52 | 66.67 | 65.13 | 66.39 | 1,842,127 | +1.03(+1.58%) |
May 15, 2008 | 64.67 | 65.43 | 63.63 | 65.36 | 1,183,438 | +1.20(+1.87%) |
May 14, 2008 | 64.61 | 65.47 | 63.40 | 64.15 | 1,986,552 | -1.00(-1.53%) |
May 13, 2008 | 65.42 | 65.85 | 63.90 | 65.15 | 1,412,579 | +0.04(+0.06%) |
May 12, 2008 | 64.29 | 65.25 | 63.27 | 65.11 | 1,265,323 | +1.18(+1.85%) |
May 09, 2008 | 64.75 | 64.75 | 63.38 | 63.93 | 1,041,517 | -0.85(-1.32%) |
May 08, 2008 | 64.62 | 65.88 | 64.26 | 64.78 | 2,144,872 | +0.24(+0.38%) |
May 07, 2008 | 66.85 | 67.90 | 64.14 | 64.54 | 2,636,555 | -2.59(-3.86%) |
May 06, 2008 | 65.18 | 67.83 | 64.31 | 67.13 | 3,049,276 | +2.33(+3.60%) |
May 05, 2008 | 65.04 | 65.51 | 64.12 | 64.80 | 1,594,521 | -0.07(-0.11%) |
May 02, 2008 | 64.12 | 65.29 | 63.86 | 64.87 | 1,764,668 | +1.54(+2.44%) |