Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 53.95 | 54.97 | 53.56 | 54.22 | 3,645,159 | -0.32(-0.59%) |
Jul 30, 2008 | 54.69 | 55.46 | 53.67 | 54.54 | 4,435,293 | +0.26(+0.47%) |
Jul 29, 2008 | 54.29 | 54.33 | 50.98 | 54.29 | 5,531,042 | +2.72(+5.27%) |
Jul 28, 2008 | 53.40 | 54.06 | 51.46 | 51.57 | 3,525,753 | -1.89(-3.54%) |
Jul 25, 2008 | 52.86 | 53.72 | 51.95 | 53.46 | 3,842,709 | +1.11(+2.12%) |
Jul 24, 2008 | 54.63 | 54.83 | 51.96 | 52.35 | 4,677,693 | -2.23(-4.08%) |
Jul 23, 2008 | 55.96 | 56.50 | 53.27 | 54.58 | 6,488,252 | -1.32(-2.37%) |
Jul 22, 2008 | 53.48 | 55.92 | 52.20 | 55.90 | 6,288,390 | +2.43(+4.55%) |
Jul 21, 2008 | 53.61 | 54.98 | 52.86 | 53.47 | 3,803,194 | -0.73(-1.34%) |
Jul 18, 2008 | 53.98 | 54.32 | 52.69 | 54.20 | 5,608,760 | -0.24(-0.45%) |
Jul 17, 2008 | 53.12 | 54.95 | 49.96 | 54.44 | 8,015,804 | +1.72(+3.26%) |
Jul 16, 2008 | 48.90 | 52.93 | 48.86 | 52.72 | 8,836,936 | +6.11(+13.11%) |
Jul 15, 2008 | 46.56 | 49.56 | 45.09 | 46.61 | 7,622,254 | +0.52(+1.13%) |
Jul 14, 2008 | 49.56 | 49.60 | 46.00 | 46.09 | 3,937,160 | -2.29(-4.73%) |
Jul 11, 2008 | 47.45 | 49.46 | 46.72 | 48.38 | 4,505,820 | +0.26(+0.53%) |
Jul 10, 2008 | 47.24 | 48.66 | 46.52 | 48.12 | 4,275,761 | +0.93(+1.97%) |
Jul 09, 2008 | 49.47 | 49.90 | 46.81 | 47.19 | 3,874,557 | -2.02(-4.10%) |
Jul 08, 2008 | 46.08 | 49.28 | 45.56 | 49.21 | 4,882,111 | +3.23(+7.01%) |
Jul 07, 2008 | 47.04 | 47.91 | 45.07 | 45.98 | 3,520,457 | -1.18(-2.50%) |
Jul 04, 2008 | 47.90 | 48.24 | 46.56 | 47.16 | 1,693,248 | +0.00(+0.00%) |
Jul 03, 2008 | 47.90 | 48.24 | 46.56 | 47.16 | 1,693,248 | -0.37(-0.79%) |
Jul 02, 2008 | 49.24 | 49.46 | 47.36 | 47.54 | 3,335,681 | -1.18(-2.42%) |
Jul 01, 2008 | 47.15 | 48.74 | 46.47 | 48.72 | 4,605,686 | +1.15(+2.42%) |
Jun 30, 2008 | 48.17 | 48.30 | 47.06 | 47.56 | 2,271,996 | -0.28(-0.59%) |
Jun 27, 2008 | 48.55 | 49.27 | 47.22 | 47.85 | 3,508,295 | -0.42(-0.88%) |
Jun 26, 2008 | 48.38 | 49.03 | 47.81 | 48.27 | 2,613,003 | -0.88(-1.79%) |
Jun 25, 2008 | 49.23 | 50.41 | 48.92 | 49.15 | 3,000,701 | -0.06(-0.13%) |
Jun 24, 2008 | 49.02 | 49.83 | 48.17 | 49.21 | 4,348,775 | +0.11(+0.23%) |
Jun 23, 2008 | 50.79 | 50.79 | 48.99 | 49.10 | 3,243,694 | -1.32(-2.61%) |
Jun 20, 2008 | 49.76 | 51.98 | 49.46 | 50.42 | 6,155,925 | -0.78(-1.52%) |
Jun 19, 2008 | 49.80 | 51.34 | 48.95 | 51.20 | 4,462,440 | +1.57(+3.17%) |
Jun 18, 2008 | 48.83 | 50.39 | 48.17 | 49.62 | 3,473,243 | +0.63(+1.29%) |
Jun 17, 2008 | 49.80 | 50.22 | 48.97 | 48.99 | 2,860,773 | -0.50(-1.01%) |
Jun 16, 2008 | 48.93 | 49.95 | 48.40 | 49.49 | 2,677,396 | +0.31(+0.62%) |
Jun 13, 2008 | 48.38 | 49.46 | 47.81 | 49.19 | 3,758,016 | +0.35(+0.71%) |
Jun 12, 2008 | 48.45 | 49.78 | 48.20 | 48.84 | 2,099,184 | +0.99(+2.07%) |
Jun 11, 2008 | 49.00 | 49.40 | 47.85 | 47.85 | 2,648,824 | -1.26(-2.56%) |
Jun 10, 2008 | 49.47 | 50.03 | 48.07 | 49.10 | 2,211,115 | +0.52(+1.07%) |
Jun 09, 2008 | 50.03 | 50.13 | 48.00 | 48.58 | 2,578,875 | -0.92(-1.86%) |
Jun 06, 2008 | 50.62 | 51.73 | 49.50 | 49.51 | 2,590,555 | -2.02(-3.92%) |
Jun 05, 2008 | 49.92 | 51.66 | 49.76 | 51.52 | 2,798,200 | +1.60(+3.21%) |
Jun 04, 2008 | 51.20 | 51.32 | 49.54 | 49.92 | 4,349,539 | -1.44(-2.80%) |
Jun 03, 2008 | 52.13 | 52.32 | 50.61 | 51.36 | 2,898,302 | -0.35(-0.67%) |
Jun 02, 2008 | 52.69 | 52.69 | 50.68 | 51.70 | 2,334,740 | -1.01(-1.92%) |
May 30, 2008 | 52.69 | 52.99 | 52.21 | 52.72 | 1,905,913 | -0.20(-0.38%) |
May 29, 2008 | 52.25 | 53.36 | 51.97 | 52.92 | 2,043,605 | +0.67(+1.29%) |
May 28, 2008 | 52.50 | 52.54 | 51.57 | 52.25 | 2,331,566 | +0.09(+0.17%) |
May 27, 2008 | 51.70 | 52.86 | 51.53 | 52.16 | 2,710,961 | +0.33(+0.64%) |
May 26, 2008 | 52.09 | 52.34 | 51.40 | 51.82 | 3,289,495 | +0.00(+0.00%) |
May 23, 2008 | 52.09 | 52.34 | 51.40 | 51.82 | 3,289,495 | -0.21(-0.40%) |
May 22, 2008 | 50.98 | 52.19 | 50.81 | 52.03 | 2,589,242 | +1.00(+1.96%) |
May 21, 2008 | 52.02 | 52.33 | 50.96 | 51.03 | 2,271,065 | -0.76(-1.46%) |
May 20, 2008 | 51.75 | 52.08 | 51.41 | 51.79 | 2,360,393 | -0.53(-1.02%) |
May 19, 2008 | 53.01 | 53.41 | 52.20 | 52.32 | 2,054,519 | -0.44(-0.83%) |
May 16, 2008 | 53.63 | 53.75 | 52.25 | 52.76 | 2,350,937 | -1.05(-1.96%) |
May 15, 2008 | 52.58 | 53.81 | 52.40 | 53.81 | 2,325,016 | +1.05(+2.00%) |
May 14, 2008 | 53.06 | 53.40 | 52.34 | 52.76 | 2,508,148 | +0.42(+0.81%) |
May 13, 2008 | 52.55 | 52.88 | 52.07 | 52.34 | 2,705,520 | -0.27(-0.51%) |
May 12, 2008 | 50.96 | 52.72 | 50.83 | 52.61 | 1,446,946 | +2.00(+3.96%) |
May 09, 2008 | 50.68 | 51.30 | 50.32 | 50.60 | 1,907,065 | -0.91(-1.76%) |
May 08, 2008 | 51.68 | 52.14 | 50.96 | 51.51 | 1,922,620 | +0.31(+0.60%) |
May 07, 2008 | 53.31 | 53.41 | 51.20 | 51.21 | 1,761,808 | -1.96(-3.69%) |
May 06, 2008 | 52.42 | 53.50 | 52.02 | 53.17 | 2,059,688 | +0.40(+0.76%) |
May 05, 2008 | 52.37 | 53.07 | 52.05 | 52.77 | 1,840,614 | +0.10(+0.20%) |
May 02, 2008 | 53.74 | 54.11 | 52.30 | 52.66 | 2,750,645 | -0.86(-1.61%) |