Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.16 | 47.60 | 46.94 | 46.98 | 2,586,309 | -0.54(-1.13%) |
Jul 30, 2008 | 47.07 | 47.55 | 46.84 | 47.52 | 3,095,127 | +0.74(+1.58%) |
Jul 29, 2008 | 46.78 | 46.80 | 45.92 | 46.78 | 3,529,093 | +0.97(+2.13%) |
Jul 28, 2008 | 46.76 | 46.76 | 45.73 | 45.81 | 2,736,518 | -0.69(-1.49%) |
Jul 25, 2008 | 46.57 | 46.74 | 46.33 | 46.50 | 2,660,913 | +0.10(+0.21%) |
Jul 24, 2008 | 47.58 | 47.58 | 46.29 | 46.40 | 3,103,860 | -1.12(-2.35%) |
Jul 23, 2008 | 47.38 | 47.84 | 47.25 | 47.52 | 3,932,884 | +0.20(+0.42%) |
Jul 22, 2008 | 46.37 | 47.32 | 46.21 | 47.32 | 3,704,177 | +0.66(+1.42%) |
Jul 21, 2008 | 46.83 | 46.85 | 46.47 | 46.66 | 2,611,320 | +0.11(+0.24%) |
Jul 18, 2008 | 46.71 | 46.71 | 46.30 | 46.55 | 4,320,443 | +0.07(+0.16%) |
Jul 17, 2008 | 46.32 | 46.85 | 45.92 | 46.47 | 3,663,229 | +0.57(+1.24%) |
Jul 16, 2008 | 44.95 | 46.06 | 44.77 | 45.90 | 2,783,145 | +1.17(+2.61%) |
Jul 15, 2008 | 44.96 | 45.67 | 44.32 | 44.74 | 3,997,943 | -0.62(-1.37%) |
Jul 14, 2008 | 46.43 | 46.43 | 45.20 | 45.36 | 2,339,943 | -0.45(-0.98%) |
Jul 11, 2008 | 45.70 | 46.38 | 45.19 | 45.81 | 2,059,465 | -0.41(-0.88%) |
Jul 10, 2008 | 45.97 | 46.41 | 45.62 | 46.21 | 1,974,618 | +0.29(+0.63%) |
Jul 09, 2008 | 46.98 | 47.08 | 45.88 | 45.93 | 2,461,653 | -1.01(-2.15%) |
Jul 08, 2008 | 46.00 | 46.94 | 45.66 | 46.94 | 2,559,539 | +0.86(+1.86%) |
Jul 07, 2008 | 46.67 | 46.88 | 45.65 | 46.08 | 1,973,094 | -0.40(-0.86%) |
Jul 04, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | +0.00(+0.00%) |
Jul 03, 2008 | 46.82 | 46.85 | 46.09 | 46.48 | 1,613,980 | -0.04(-0.10%) |
Jul 02, 2008 | 47.62 | 47.75 | 46.49 | 46.52 | 1,517,855 | -0.97(-2.05%) |
Jul 01, 2008 | 46.83 | 47.50 | 46.58 | 47.50 | 2,211,785 | +0.22(+0.47%) |
Jun 30, 2008 | 47.39 | 47.73 | 47.17 | 47.28 | 1,369,999 | -0.10(-0.20%) |
Jun 27, 2008 | 47.47 | 47.73 | 47.08 | 47.37 | 2,138,347 | -0.07(-0.14%) |
Jun 26, 2008 | 48.46 | 48.47 | 47.44 | 47.44 | 2,196,961 | -1.42(-2.90%) |
Jun 25, 2008 | 48.73 | 49.36 | 48.73 | 48.85 | 1,587,718 | +0.31(+0.64%) |
Jun 24, 2008 | 48.66 | 49.01 | 48.24 | 48.54 | 1,306,394 | -0.49(-0.99%) |
Jun 23, 2008 | 49.38 | 49.38 | 48.94 | 49.03 | 1,585,940 | -0.04(-0.09%) |
Jun 20, 2008 | 49.57 | 49.59 | 48.91 | 49.08 | 1,256,090 | -0.86(-1.73%) |
Jun 19, 2008 | 49.74 | 50.12 | 49.53 | 49.94 | 783,418 | +0.15(+0.30%) |
Jun 18, 2008 | 49.92 | 50.08 | 49.59 | 49.79 | 807,199 | -0.37(-0.74%) |
Jun 17, 2008 | 50.79 | 50.79 | 50.16 | 50.16 | 3,308,394 | -0.36(-0.72%) |
Jun 16, 2008 | 50.16 | 50.69 | 50.10 | 50.52 | 1,367,338 | +0.08(+0.17%) |
Jun 13, 2008 | 49.96 | 50.44 | 49.79 | 50.44 | 1,633,696 | +0.74(+1.48%) |
Jun 12, 2008 | 49.82 | 50.20 | 49.38 | 49.70 | 1,516,601 | +0.15(+0.30%) |
Jun 11, 2008 | 50.29 | 50.36 | 49.55 | 49.55 | 1,184,745 | -0.76(-1.51%) |
Jun 10, 2008 | 50.45 | 50.69 | 50.16 | 50.31 | 1,072,053 | -0.25(-0.50%) |
Jun 09, 2008 | 50.72 | 50.90 | 50.14 | 50.57 | 2,648,643 | +0.04(+0.08%) |
Jun 06, 2008 | 51.63 | 51.71 | 50.52 | 50.52 | 1,900,022 | -1.57(-3.02%) |
Jun 05, 2008 | 51.24 | 52.10 | 51.17 | 52.10 | 1,302,938 | +1.04(+2.03%) |
Jun 04, 2008 | 50.90 | 51.48 | 50.87 | 51.06 | 1,324,705 | +0.03(+0.07%) |
Jun 03, 2008 | 51.46 | 51.58 | 50.72 | 51.03 | 2,571,849 | -0.26(-0.50%) |
Jun 02, 2008 | 51.62 | 51.63 | 50.94 | 51.28 | 1,792,432 | -0.41(-0.80%) |
May 30, 2008 | 51.78 | 51.90 | 51.63 | 51.70 | 1,612,914 | +0.10(+0.19%) |
May 29, 2008 | 51.29 | 51.93 | 51.28 | 51.60 | 921,887 | +0.22(+0.44%) |
May 28, 2008 | 51.24 | 51.37 | 50.89 | 51.37 | 938,548 | +0.31(+0.60%) |
May 27, 2008 | 50.74 | 51.14 | 50.62 | 51.07 | 1,703,619 | +0.44(+0.87%) |
May 26, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.19 | 50.59 | 50.62 | 1,624,976 | -0.70(-1.37%) |
May 22, 2008 | 51.28 | 51.51 | 51.19 | 51.32 | 3,248,720 | +0.13(+0.26%) |
May 21, 2008 | 52.15 | 52.23 | 51.10 | 51.19 | 2,948,757 | -0.87(-1.68%) |
May 20, 2008 | 52.27 | 52.27 | 51.81 | 52.07 | 1,491,686 | -0.37(-0.71%) |
May 19, 2008 | 52.49 | 52.96 | 52.25 | 52.44 | 1,245,856 | +0.02(+0.04%) |
May 16, 2008 | 52.50 | 52.51 | 52.00 | 52.42 | 1,050,291 | +0.09(+0.18%) |
May 15, 2008 | 51.82 | 52.37 | 51.74 | 52.32 | 2,760,719 | +0.55(+1.06%) |
May 14, 2008 | 51.86 | 52.24 | 51.75 | 51.77 | 1,695,369 | +0.16(+0.31%) |
May 13, 2008 | 51.70 | 51.71 | 51.29 | 51.61 | 2,031,162 | +0.06(+0.12%) |
May 12, 2008 | 51.11 | 51.55 | 50.87 | 51.55 | 1,166,538 | +0.53(+1.03%) |
May 09, 2008 | 50.78 | 51.12 | 50.71 | 51.03 | 681,599 | -0.03(-0.06%) |
May 08, 2008 | 51.23 | 51.41 | 50.92 | 51.06 | 1,027,470 | -0.10(-0.20%) |
May 07, 2008 | 51.89 | 52.00 | 50.98 | 51.16 | 1,705,308 | -0.73(-1.41%) |
May 06, 2008 | 51.27 | 52.01 | 51.14 | 51.89 | 1,326,126 | +0.44(+0.85%) |
May 05, 2008 | 51.62 | 51.76 | 51.37 | 51.45 | 1,150,961 | -0.27(-0.51%) |
May 02, 2008 | 52.06 | 52.08 | 51.42 | 51.72 | 1,369,458 | +0.15(+0.29%) |