Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 45.41 | 46.11 | 44.90 | 45.00 | 3,353,786 | -0.57(-1.26%) |
Jul 30, 2008 | 45.25 | 45.91 | 44.94 | 45.57 | 3,197,177 | +0.47(+1.05%) |
Jul 29, 2008 | 45.10 | 46.29 | 44.14 | 45.10 | 4,100,384 | -0.75(-1.65%) |
Jul 28, 2008 | 45.98 | 46.30 | 45.56 | 45.85 | 4,849,375 | +0.03(+0.06%) |
Jul 25, 2008 | 44.92 | 46.12 | 44.78 | 45.83 | 4,605,696 | +1.21(+2.71%) |
Jul 24, 2008 | 45.47 | 45.58 | 44.51 | 44.62 | 2,292,001 | -0.87(-1.91%) |
Jul 23, 2008 | 44.69 | 45.51 | 44.40 | 45.49 | 2,722,764 | +0.94(+2.11%) |
Jul 22, 2008 | 43.41 | 44.56 | 43.36 | 44.54 | 2,342,625 | +1.03(+2.38%) |
Jul 21, 2008 | 44.10 | 44.10 | 43.10 | 43.51 | 2,142,953 | -0.33(-0.75%) |
Jul 18, 2008 | 43.39 | 43.86 | 43.08 | 43.84 | 2,540,624 | +0.53(+1.23%) |
Jul 17, 2008 | 44.70 | 44.70 | 43.01 | 43.30 | 3,898,792 | -1.26(-2.82%) |
Jul 16, 2008 | 43.72 | 44.59 | 43.38 | 44.56 | 2,926,493 | +0.80(+1.83%) |
Jul 15, 2008 | 43.24 | 44.12 | 42.88 | 43.76 | 3,072,584 | +0.25(+0.58%) |
Jul 14, 2008 | 43.89 | 44.14 | 43.09 | 43.50 | 1,995,312 | +0.05(+0.11%) |
Jul 11, 2008 | 43.31 | 44.12 | 42.80 | 43.46 | 2,992,613 | -0.41(-0.94%) |
Jul 10, 2008 | 43.41 | 43.96 | 43.12 | 43.87 | 2,895,635 | +0.29(+0.66%) |
Jul 09, 2008 | 44.10 | 44.34 | 43.58 | 43.58 | 2,742,326 | -0.60(-1.36%) |
Jul 08, 2008 | 43.70 | 44.34 | 43.61 | 44.18 | 3,436,676 | +0.37(+0.85%) |
Jul 07, 2008 | 44.07 | 44.51 | 43.60 | 43.81 | 2,293,645 | -0.28(-0.64%) |
Jul 04, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.00(+0.00%) |
Jul 03, 2008 | 44.31 | 44.54 | 43.88 | 44.09 | 1,467,984 | +0.06(+0.14%) |
Jul 02, 2008 | 44.57 | 44.83 | 44.03 | 44.03 | 3,248,077 | -0.51(-1.15%) |
Jul 01, 2008 | 44.19 | 44.87 | 43.99 | 44.54 | 2,537,494 | -0.13(-0.28%) |
Jun 30, 2008 | 44.83 | 45.19 | 44.23 | 44.67 | 2,539,715 | -0.16(-0.36%) |
Jun 27, 2008 | 44.58 | 48.24 | 44.36 | 44.83 | 4,202,903 | +0.41(+0.92%) |
Jun 26, 2008 | 46.70 | 46.70 | 44.42 | 44.42 | 5,984,042 | -2.56(-5.46%) |
Jun 25, 2008 | 46.44 | 47.39 | 46.24 | 46.99 | 3,780,283 | +0.75(+1.62%) |
Jun 24, 2008 | 46.58 | 46.74 | 46.21 | 46.24 | 2,051,697 | -0.47(-1.00%) |
Jun 23, 2008 | 46.65 | 47.26 | 46.47 | 46.71 | 2,858,032 | +0.16(+0.34%) |
Jun 20, 2008 | 47.26 | 47.50 | 46.45 | 46.55 | 4,668,877 | -1.10(-2.30%) |
Jun 19, 2008 | 46.08 | 47.84 | 46.08 | 47.64 | 2,638,195 | +0.89(+1.91%) |
Jun 18, 2008 | 47.35 | 48.58 | 46.32 | 46.75 | 7,547,249 | -0.72(-1.52%) |
Jun 17, 2008 | 48.46 | 48.50 | 47.42 | 47.47 | 2,281,937 | -0.87(-1.81%) |
Jun 16, 2008 | 48.41 | 48.56 | 47.83 | 48.34 | 2,188,571 | +0.07(+0.14%) |
Jun 13, 2008 | 48.25 | 48.66 | 47.83 | 48.28 | 2,201,042 | +0.51(+1.08%) |
Jun 12, 2008 | 48.04 | 48.78 | 47.68 | 47.76 | 2,392,606 | +0.05(+0.10%) |
Jun 11, 2008 | 47.93 | 48.66 | 47.72 | 47.72 | 2,958,213 | -0.21(-0.45%) |
Jun 10, 2008 | 47.90 | 48.34 | 47.62 | 47.93 | 2,655,532 | -0.14(-0.29%) |
Jun 09, 2008 | 47.85 | 48.24 | 47.69 | 48.07 | 2,120,996 | +0.19(+0.40%) |
Jun 06, 2008 | 49.49 | 49.69 | 47.86 | 47.88 | 4,188,342 | -1.92(-3.86%) |
Jun 05, 2008 | 49.14 | 49.86 | 48.74 | 49.80 | 3,074,146 | +0.73(+1.50%) |
Jun 04, 2008 | 49.32 | 49.32 | 48.76 | 49.06 | 3,557,908 | -0.25(-0.51%) |
Jun 03, 2008 | 49.82 | 50.07 | 49.01 | 49.32 | 2,570,481 | -0.35(-0.71%) |
Jun 02, 2008 | 50.29 | 50.37 | 49.34 | 49.67 | 2,235,114 | -0.71(-1.42%) |
May 30, 2008 | 50.15 | 50.60 | 49.74 | 50.39 | 2,343,534 | +0.41(+0.81%) |
May 29, 2008 | 49.71 | 50.13 | 49.06 | 49.98 | 1,816,804 | +0.07(+0.15%) |
May 28, 2008 | 50.13 | 50.13 | 49.45 | 49.91 | 2,808,842 | -0.19(-0.39%) |
May 27, 2008 | 49.30 | 50.21 | 49.27 | 50.10 | 2,605,302 | +0.73(+1.49%) |
May 26, 2008 | 49.73 | 49.94 | 49.37 | 49.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.73 | 49.94 | 49.37 | 49.37 | 1,770,330 | -0.60(-1.20%) |
May 22, 2008 | 49.74 | 50.21 | 49.65 | 49.97 | 2,099,982 | +0.23(+0.46%) |
May 21, 2008 | 50.66 | 50.96 | 49.67 | 49.74 | 3,085,932 | -0.89(-1.75%) |
May 20, 2008 | 51.27 | 51.28 | 50.57 | 50.63 | 2,481,392 | -0.79(-1.55%) |
May 19, 2008 | 50.41 | 51.72 | 50.31 | 51.42 | 3,584,666 | +0.95(+1.88%) |
May 16, 2008 | 50.07 | 50.53 | 49.76 | 50.47 | 3,010,867 | +0.31(+0.61%) |
May 15, 2008 | 50.09 | 50.48 | 49.75 | 50.17 | 2,512,927 | +0.02(+0.04%) |
May 14, 2008 | 50.64 | 50.92 | 50.14 | 50.15 | 2,795,132 | -0.17(-0.34%) |
May 13, 2008 | 50.01 | 50.59 | 49.76 | 50.32 | 2,578,214 | +0.29(+0.59%) |
May 12, 2008 | 49.89 | 50.08 | 49.38 | 50.03 | 1,826,535 | +0.36(+0.73%) |
May 09, 2008 | 48.62 | 50.09 | 48.62 | 49.67 | 1,437,395 | -0.19(-0.39%) |
May 08, 2008 | 49.69 | 50.01 | 49.17 | 49.86 | 2,514,988 | +0.27(+0.54%) |
May 07, 2008 | 50.00 | 50.07 | 49.59 | 49.59 | 4,705,809 | -0.29(-0.58%) |
May 06, 2008 | 49.28 | 50.03 | 49.16 | 49.88 | 2,403,993 | +0.17(+0.35%) |
May 05, 2008 | 49.04 | 50.09 | 49.41 | 49.71 | 2,079,952 | -0.37(-0.75%) |
May 02, 2008 | 49.97 | 50.47 | 49.75 | 50.08 | 2,223,493 | +0.15(+0.31%) |