Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.92 | 50.85 | 49.84 | 50.03 | 3,629,352 | -0.51(-1.00%) |
Jul 30, 2008 | 50.83 | 51.10 | 49.86 | 50.54 | 3,390,577 | +0.06(+0.12%) |
Jul 29, 2008 | 50.48 | 50.57 | 48.96 | 50.48 | 2,567,355 | +1.60(+3.27%) |
Jul 28, 2008 | 50.01 | 50.04 | 48.69 | 48.88 | 3,231,435 | -1.20(-2.40%) |
Jul 25, 2008 | 49.97 | 50.56 | 49.56 | 50.08 | 2,234,597 | +0.54(+1.08%) |
Jul 24, 2008 | 51.10 | 51.10 | 49.34 | 49.54 | 3,382,765 | -1.40(-2.76%) |
Jul 23, 2008 | 50.51 | 51.47 | 50.26 | 50.94 | 4,216,797 | +0.49(+0.97%) |
Jul 22, 2008 | 48.48 | 50.62 | 48.35 | 50.45 | 5,189,175 | +1.65(+3.39%) |
Jul 21, 2008 | 48.62 | 49.00 | 48.46 | 48.80 | 3,423,896 | +0.30(+0.62%) |
Jul 18, 2008 | 49.17 | 49.17 | 48.06 | 48.50 | 3,521,404 | -0.16(-0.33%) |
Jul 17, 2008 | 47.93 | 48.77 | 47.43 | 48.66 | 3,476,859 | +1.11(+2.33%) |
Jul 16, 2008 | 45.80 | 47.63 | 45.42 | 47.55 | 4,448,688 | +2.12(+4.67%) |
Jul 15, 2008 | 45.24 | 46.54 | 44.50 | 45.43 | 5,460,615 | -0.53(-1.15%) |
Jul 14, 2008 | 47.27 | 47.29 | 45.63 | 45.95 | 3,971,987 | -0.82(-1.76%) |
Jul 11, 2008 | 45.88 | 47.21 | 45.64 | 46.78 | 4,810,779 | +0.28(+0.60%) |
Jul 10, 2008 | 46.13 | 47.05 | 45.93 | 46.50 | 4,922,047 | +0.49(+1.07%) |
Jul 09, 2008 | 47.68 | 47.80 | 45.90 | 46.01 | 6,581,656 | -1.68(-3.51%) |
Jul 08, 2008 | 45.67 | 47.68 | 45.54 | 47.68 | 5,472,469 | +2.04(+4.47%) |
Jul 07, 2008 | 46.43 | 46.75 | 45.25 | 45.64 | 4,983,928 | -0.54(-1.16%) |
Jul 04, 2008 | 46.73 | 46.79 | 45.85 | 46.18 | 4,714,173 | +0.00(+0.00%) |
Jul 03, 2008 | 46.73 | 46.79 | 45.85 | 46.18 | 4,714,173 | -0.46(-0.99%) |
Jul 02, 2008 | 48.11 | 48.21 | 46.58 | 46.64 | 4,654,822 | -1.66(-3.44%) |
Jul 01, 2008 | 47.52 | 48.38 | 47.18 | 48.30 | 3,709,754 | +0.20(+0.41%) |
Jun 30, 2008 | 48.95 | 49.12 | 48.09 | 48.11 | 4,644,136 | -0.63(-1.29%) |
Jun 27, 2008 | 49.13 | 49.49 | 48.56 | 48.73 | 3,623,193 | -0.43(-0.88%) |
Jun 26, 2008 | 49.95 | 50.00 | 49.01 | 49.16 | 3,815,190 | -1.20(-2.38%) |
Jun 25, 2008 | 49.89 | 50.78 | 49.89 | 50.36 | 3,100,911 | +0.61(+1.23%) |
Jun 24, 2008 | 50.36 | 50.68 | 49.68 | 49.75 | 2,934,743 | -0.80(-1.58%) |
Jun 23, 2008 | 51.28 | 51.51 | 50.54 | 50.55 | 2,077,184 | -0.66(-1.30%) |
Jun 20, 2008 | 51.61 | 51.73 | 50.66 | 51.22 | 3,119,591 | -0.80(-1.54%) |
Jun 19, 2008 | 51.52 | 52.02 | 51.30 | 52.02 | 3,149,849 | +0.35(+0.67%) |
Jun 18, 2008 | 51.66 | 51.81 | 51.16 | 51.67 | 2,343,295 | -0.25(-0.48%) |
Jun 17, 2008 | 52.45 | 52.53 | 51.92 | 51.92 | 1,805,395 | -0.49(-0.94%) |
Jun 16, 2008 | 51.87 | 52.43 | 51.63 | 52.41 | 3,052,577 | +0.48(+0.93%) |
Jun 13, 2008 | 51.41 | 51.98 | 51.25 | 51.93 | 2,480,179 | +0.72(+1.40%) |
Jun 12, 2008 | 51.50 | 51.98 | 50.97 | 51.21 | 2,866,219 | +0.18(+0.36%) |
Jun 11, 2008 | 51.93 | 52.11 | 51.03 | 51.03 | 3,241,195 | -1.06(-2.03%) |
Jun 10, 2008 | 52.06 | 52.48 | 51.66 | 52.08 | 2,089,719 | -0.30(-0.58%) |
Jun 09, 2008 | 52.82 | 53.02 | 51.87 | 52.39 | 3,007,990 | -0.20(-0.39%) |
Jun 06, 2008 | 54.02 | 54.02 | 52.57 | 52.59 | 2,876,187 | -1.59(-2.93%) |
Jun 05, 2008 | 53.06 | 54.20 | 52.88 | 54.18 | 3,128,856 | +1.27(+2.40%) |
Jun 04, 2008 | 52.48 | 53.37 | 52.31 | 52.91 | 3,062,958 | +0.38(+0.73%) |
Jun 03, 2008 | 52.81 | 53.13 | 52.06 | 52.52 | 3,275,062 | -0.32(-0.60%) |
Jun 02, 2008 | 53.11 | 53.15 | 52.13 | 52.84 | 3,447,157 | -0.22(-0.41%) |
May 30, 2008 | 53.09 | 53.23 | 52.85 | 53.06 | 1,965,426 | -0.08(-0.14%) |
May 29, 2008 | 52.36 | 53.55 | 52.36 | 53.13 | 3,794,599 | +0.48(+0.92%) |
May 28, 2008 | 52.51 | 52.70 | 52.05 | 52.65 | 1,860,710 | +0.26(+0.50%) |
May 27, 2008 | 51.84 | 52.57 | 51.70 | 52.39 | 2,348,937 | +0.61(+1.18%) |
May 26, 2008 | 52.32 | 52.39 | 51.39 | 51.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.32 | 52.39 | 51.39 | 51.77 | 1,569,502 | -0.35(-0.68%) |
May 22, 2008 | 52.00 | 52.75 | 52.00 | 52.13 | 1,959,174 | +0.16(+0.30%) |
May 21, 2008 | 52.69 | 53.05 | 51.77 | 51.97 | 3,688,621 | -0.60(-1.15%) |
May 20, 2008 | 52.47 | 52.65 | 52.04 | 52.57 | 3,547,413 | -0.24(-0.46%) |
May 19, 2008 | 52.80 | 53.28 | 52.45 | 52.82 | 2,926,095 | +0.10(+0.19%) |
May 16, 2008 | 53.34 | 53.38 | 52.24 | 52.72 | 1,910,341 | -0.32(-0.61%) |
May 15, 2008 | 52.54 | 53.18 | 52.30 | 53.04 | 1,185,424 | +0.50(+0.95%) |
May 14, 2008 | 52.84 | 53.17 | 52.54 | 52.54 | 1,910,722 | -0.08(-0.14%) |
May 13, 2008 | 52.63 | 52.75 | 52.14 | 52.62 | 2,428,035 | +0.27(+0.52%) |
May 12, 2008 | 51.54 | 52.52 | 51.53 | 52.35 | 2,240,631 | +0.79(+1.54%) |
May 09, 2008 | 51.02 | 51.76 | 50.91 | 51.56 | 1,472,021 | +0.09(+0.18%) |
May 08, 2008 | 51.62 | 51.70 | 51.07 | 51.47 | 1,908,348 | -0.04(-0.07%) |
May 07, 2008 | 52.56 | 52.97 | 51.31 | 51.50 | 3,173,750 | -0.70(-1.34%) |
May 06, 2008 | 51.81 | 52.71 | 51.59 | 52.20 | 2,525,065 | +0.17(+0.33%) |
May 05, 2008 | 52.14 | 52.36 | 51.77 | 52.03 | 4,048,330 | -0.19(-0.36%) |
May 02, 2008 | 53.04 | 53.04 | 52.09 | 52.22 | 2,051,159 | -0.18(-0.35%) |