Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.35 | 48.24 | 46.78 | 47.65 | 4,791,413 | -0.20(-0.41%) |
Jul 30, 2008 | 47.74 | 48.87 | 46.75 | 47.84 | 7,437,956 | +0.53(+1.13%) |
Jul 29, 2008 | 47.31 | 47.73 | 45.60 | 47.31 | 11,080,862 | +3.52(+8.03%) |
Jul 28, 2008 | 45.40 | 46.41 | 43.67 | 43.79 | 5,426,641 | -1.76(-3.86%) |
Jul 25, 2008 | 46.29 | 46.65 | 45.08 | 45.55 | 5,052,905 | -0.71(-1.54%) |
Jul 24, 2008 | 48.38 | 48.82 | 46.22 | 46.26 | 4,875,549 | -2.17(-4.48%) |
Jul 23, 2008 | 47.02 | 49.03 | 46.46 | 48.43 | 5,820,590 | +1.42(+3.02%) |
Jul 22, 2008 | 44.02 | 47.19 | 43.04 | 47.01 | 5,164,379 | +2.56(+5.77%) |
Jul 21, 2008 | 45.38 | 45.56 | 44.15 | 44.45 | 4,316,183 | -0.44(-0.97%) |
Jul 18, 2008 | 44.11 | 45.11 | 43.17 | 44.89 | 5,288,570 | +0.74(+1.69%) |
Jul 17, 2008 | 44.20 | 45.41 | 43.49 | 44.14 | 8,128,339 | +0.26(+0.60%) |
Jul 16, 2008 | 40.92 | 43.90 | 40.62 | 43.88 | 7,239,378 | +3.09(+7.57%) |
Jul 15, 2008 | 42.30 | 42.77 | 39.99 | 40.79 | 7,923,423 | -1.75(-4.12%) |
Jul 14, 2008 | 43.65 | 44.86 | 42.46 | 42.54 | 5,324,520 | -0.77(-1.77%) |
Jul 11, 2008 | 45.85 | 46.07 | 42.67 | 43.31 | 10,358,878 | -3.35(-7.18%) |
Jul 10, 2008 | 46.38 | 47.86 | 46.26 | 46.66 | 6,496,614 | -1.44(-3.00%) |
Jul 09, 2008 | 50.08 | 51.28 | 47.96 | 48.10 | 5,421,900 | -1.55(-3.12%) |
Jul 08, 2008 | 48.17 | 49.88 | 47.68 | 49.65 | 4,283,875 | +1.83(+3.84%) |
Jul 07, 2008 | 48.72 | 49.60 | 47.59 | 47.82 | 4,279,167 | -0.74(-1.52%) |
Jul 04, 2008 | 48.62 | 49.16 | 48.46 | 48.56 | 2,520,575 | +0.00(+0.00%) |
Jul 03, 2008 | 48.62 | 49.16 | 48.46 | 48.56 | 2,520,575 | +0.34(+0.70%) |
Jul 02, 2008 | 48.76 | 49.26 | 48.13 | 48.22 | 5,305,106 | -0.17(-0.34%) |
Jul 01, 2008 | 47.59 | 49.00 | 47.59 | 48.38 | 6,593,639 | -0.15(-0.31%) |
Jun 30, 2008 | 50.28 | 50.52 | 48.40 | 48.53 | 7,575,925 | -1.83(-3.63%) |
Jun 27, 2008 | 50.17 | 51.20 | 50.07 | 50.36 | 4,870,437 | -0.01(-0.02%) |
Jun 26, 2008 | 50.56 | 51.60 | 50.31 | 50.37 | 3,654,387 | -1.24(-2.40%) |
Jun 25, 2008 | 52.01 | 52.61 | 51.42 | 51.61 | 3,478,305 | -0.11(-0.20%) |
Jun 24, 2008 | 51.95 | 52.53 | 51.42 | 51.71 | 3,301,615 | +0.23(+0.44%) |
Jun 23, 2008 | 52.91 | 52.91 | 51.20 | 51.49 | 3,393,885 | -0.43(-0.83%) |
Jun 20, 2008 | 52.48 | 52.90 | 51.82 | 51.91 | 4,763,642 | -1.14(-2.15%) |
Jun 19, 2008 | 52.61 | 53.24 | 52.01 | 53.06 | 3,900,292 | +0.22(+0.41%) |
Jun 18, 2008 | 52.79 | 53.87 | 52.61 | 52.84 | 4,323,694 | -0.47(-0.89%) |
Jun 17, 2008 | 54.87 | 55.54 | 53.31 | 53.31 | 2,687,571 | -1.04(-1.92%) |
Jun 16, 2008 | 55.06 | 55.46 | 53.94 | 54.36 | 3,920,324 | -1.18(-2.12%) |
Jun 13, 2008 | 55.06 | 55.54 | 54.21 | 55.54 | 3,618,929 | +0.89(+1.62%) |
Jun 12, 2008 | 53.73 | 55.25 | 53.27 | 54.65 | 3,954,350 | +1.58(+2.97%) |
Jun 11, 2008 | 53.89 | 54.68 | 52.62 | 53.07 | 12,168,974 | -1.02(-1.89%) |
Jun 10, 2008 | 54.30 | 54.46 | 52.94 | 54.09 | 3,437,589 | +0.67(+1.25%) |
Jun 09, 2008 | 53.32 | 54.39 | 53.05 | 53.43 | 3,796,204 | +0.11(+0.21%) |
Jun 06, 2008 | 54.21 | 54.86 | 53.15 | 53.31 | 5,962,184 | -1.76(-3.19%) |
Jun 05, 2008 | 53.57 | 55.27 | 53.34 | 55.07 | 3,299,675 | +1.92(+3.62%) |
Jun 04, 2008 | 53.73 | 54.26 | 52.94 | 53.15 | 3,551,877 | -0.62(-1.16%) |
Jun 03, 2008 | 53.25 | 54.07 | 53.23 | 53.77 | 3,726,376 | +0.71(+1.35%) |
Jun 02, 2008 | 53.13 | 53.56 | 52.46 | 53.06 | 3,456,565 | -0.36(-0.68%) |
May 30, 2008 | 53.61 | 53.91 | 53.21 | 53.42 | 2,221,096 | -0.32(-0.59%) |
May 29, 2008 | 52.70 | 54.12 | 51.25 | 53.73 | 2,818,016 | +0.83(+1.56%) |
May 28, 2008 | 52.89 | 53.25 | 52.31 | 52.91 | 3,892,014 | -0.02(-0.03%) |
May 27, 2008 | 52.28 | 53.17 | 52.19 | 52.92 | 3,469,810 | +0.53(+1.00%) |
May 26, 2008 | 52.91 | 53.10 | 52.25 | 52.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.91 | 53.10 | 52.25 | 52.40 | 2,640,494 | -0.88(-1.65%) |
May 22, 2008 | 51.95 | 53.29 | 51.94 | 53.28 | 3,237,277 | +1.36(+2.62%) |
May 21, 2008 | 52.12 | 52.69 | 51.89 | 51.91 | 4,611,225 | -0.21(-0.40%) |
May 20, 2008 | 52.84 | 52.84 | 51.87 | 52.13 | 2,730,394 | -0.87(-1.65%) |
May 19, 2008 | 52.90 | 53.62 | 52.71 | 53.00 | 2,105,334 | -0.05(-0.09%) |
May 16, 2008 | 52.82 | 53.28 | 52.58 | 53.04 | 2,605,198 | +0.17(+0.33%) |
May 15, 2008 | 52.46 | 53.08 | 51.81 | 52.87 | 2,889,793 | +0.34(+0.64%) |
May 14, 2008 | 52.04 | 53.15 | 51.87 | 52.53 | 2,612,951 | +0.93(+1.81%) |
May 13, 2008 | 52.31 | 52.50 | 51.35 | 51.60 | 3,888,142 | -0.47(-0.91%) |
May 12, 2008 | 51.41 | 52.37 | 51.39 | 52.07 | 2,301,802 | +0.70(+1.36%) |
May 09, 2008 | 51.11 | 52.55 | 50.96 | 51.37 | 3,002,726 | -0.10(-0.19%) |
May 08, 2008 | 53.19 | 53.19 | 51.39 | 51.47 | 3,725,673 | -1.10(-2.09%) |
May 07, 2008 | 54.68 | 54.68 | 52.37 | 52.57 | 4,732,265 | -1.98(-3.62%) |
May 06, 2008 | 54.78 | 54.87 | 53.82 | 54.55 | 4,618,002 | -0.58(-1.05%) |
May 05, 2008 | 56.48 | 56.64 | 55.06 | 55.12 | 2,899,597 | -1.56(-2.76%) |
May 02, 2008 | 56.92 | 57.42 | 56.18 | 56.69 | 2,708,845 | +0.65(+1.15%) |