Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.53 | 50.00 | 49.26 | 49.30 | 3,755,891 | -0.58(-1.17%) |
Jul 30, 2008 | 49.41 | 49.94 | 48.98 | 49.88 | 2,937,590 | +0.90(+1.84%) |
Jul 29, 2008 | 48.98 | 49.03 | 47.73 | 48.98 | 3,557,752 | +1.26(+2.63%) |
Jul 28, 2008 | 48.64 | 48.93 | 47.68 | 47.73 | 2,537,186 | -0.93(-1.91%) |
Jul 25, 2008 | 48.92 | 49.17 | 48.44 | 48.66 | 2,992,278 | -0.09(-0.19%) |
Jul 24, 2008 | 50.31 | 50.32 | 48.65 | 48.75 | 3,775,766 | -1.47(-2.93%) |
Jul 23, 2008 | 49.82 | 50.69 | 49.79 | 50.22 | 3,732,926 | +0.35(+0.69%) |
Jul 22, 2008 | 48.58 | 49.88 | 48.26 | 49.88 | 3,519,472 | +1.08(+2.22%) |
Jul 21, 2008 | 49.06 | 49.28 | 48.68 | 48.79 | 3,022,932 | -0.06(-0.12%) |
Jul 18, 2008 | 48.74 | 48.93 | 48.35 | 48.85 | 4,970,687 | +0.37(+0.76%) |
Jul 17, 2008 | 48.00 | 48.63 | 47.65 | 48.48 | 6,764,859 | +0.95(+2.00%) |
Jul 16, 2008 | 46.25 | 47.78 | 46.10 | 47.53 | 3,768,240 | +1.41(+3.07%) |
Jul 15, 2008 | 46.67 | 47.08 | 45.65 | 46.12 | 6,440,116 | -0.76(-1.62%) |
Jul 14, 2008 | 48.24 | 48.26 | 46.81 | 46.87 | 5,347,290 | -0.64(-1.34%) |
Jul 11, 2008 | 47.58 | 48.33 | 47.06 | 47.51 | 3,911,193 | -0.71(-1.47%) |
Jul 10, 2008 | 48.02 | 48.46 | 47.64 | 48.22 | 3,923,166 | +0.22(+0.45%) |
Jul 09, 2008 | 49.27 | 49.48 | 48.00 | 48.00 | 3,152,262 | -1.25(-2.54%) |
Jul 08, 2008 | 48.17 | 49.26 | 47.81 | 49.25 | 4,296,018 | +1.18(+2.46%) |
Jul 07, 2008 | 48.98 | 49.17 | 47.73 | 48.07 | 4,522,546 | -0.74(-1.51%) |
Jul 04, 2008 | 49.37 | 49.37 | 48.46 | 48.80 | 2,242,132 | +0.00(+0.00%) |
Jul 03, 2008 | 49.37 | 49.37 | 48.46 | 48.80 | 2,242,132 | -0.01(-0.03%) |
Jul 02, 2008 | 49.80 | 50.05 | 48.82 | 48.82 | 3,048,435 | -1.17(-2.34%) |
Jul 01, 2008 | 49.34 | 50.06 | 49.06 | 49.99 | 5,577,514 | +0.15(+0.30%) |
Jun 30, 2008 | 49.86 | 50.23 | 49.55 | 49.83 | 3,480,233 | +0.11(+0.22%) |
Jun 27, 2008 | 49.97 | 50.27 | 49.53 | 49.73 | 3,760,373 | -0.30(-0.59%) |
Jun 26, 2008 | 51.03 | 51.03 | 49.99 | 50.02 | 2,941,066 | -1.45(-2.82%) |
Jun 25, 2008 | 51.47 | 52.04 | 51.36 | 51.47 | 4,016,981 | +0.25(+0.48%) |
Jun 24, 2008 | 51.05 | 51.66 | 50.70 | 51.23 | 2,633,799 | -0.03(-0.06%) |
Jun 23, 2008 | 51.55 | 51.55 | 51.13 | 51.26 | 2,381,726 | -0.08(-0.15%) |
Jun 20, 2008 | 51.76 | 51.91 | 51.19 | 51.34 | 3,221,764 | -0.95(-1.81%) |
Jun 19, 2008 | 52.29 | 52.40 | 51.81 | 52.28 | 2,205,548 | -0.02(-0.04%) |
Jun 18, 2008 | 52.42 | 52.55 | 52.04 | 52.30 | 1,646,698 | -0.52(-0.98%) |
Jun 17, 2008 | 53.41 | 53.54 | 52.78 | 52.82 | 1,755,984 | -0.30(-0.57%) |
Jun 16, 2008 | 52.71 | 53.41 | 52.71 | 53.12 | 1,851,748 | +0.01(+0.03%) |
Jun 13, 2008 | 52.77 | 53.20 | 52.43 | 53.11 | 2,173,477 | +0.65(+1.24%) |
Jun 12, 2008 | 52.68 | 53.02 | 52.14 | 52.46 | 2,612,030 | -0.04(-0.07%) |
Jun 11, 2008 | 53.17 | 53.21 | 52.35 | 52.50 | 2,358,096 | -0.74(-1.40%) |
Jun 10, 2008 | 53.38 | 53.57 | 52.97 | 53.24 | 2,942,299 | -0.12(-0.23%) |
Jun 09, 2008 | 53.65 | 53.88 | 53.05 | 53.36 | 2,894,808 | +0.01(+0.03%) |
Jun 06, 2008 | 54.68 | 54.71 | 53.25 | 53.35 | 2,827,605 | -1.75(-3.18%) |
Jun 05, 2008 | 54.16 | 55.10 | 54.11 | 55.10 | 2,641,644 | +1.11(+2.06%) |
Jun 04, 2008 | 54.04 | 54.50 | 53.81 | 53.99 | 3,083,677 | -0.18(-0.33%) |
Jun 03, 2008 | 54.84 | 54.84 | 53.89 | 54.17 | 2,552,495 | -0.41(-0.75%) |
Jun 02, 2008 | 55.01 | 55.04 | 54.28 | 54.58 | 2,168,135 | -0.50(-0.90%) |
May 30, 2008 | 55.33 | 55.33 | 55.02 | 55.08 | 2,830,667 | -0.06(-0.12%) |
May 29, 2008 | 54.82 | 55.48 | 54.71 | 55.15 | 2,809,528 | +0.30(+0.54%) |
May 28, 2008 | 54.78 | 54.87 | 54.34 | 54.85 | 1,980,210 | +0.12(+0.22%) |
May 27, 2008 | 54.55 | 54.79 | 54.28 | 54.73 | 3,369,346 | +0.22(+0.41%) |
May 26, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 3,207,155 | -0.79(-1.42%) |
May 22, 2008 | 55.32 | 55.61 | 55.24 | 55.29 | 3,397,729 | -0.01(-0.03%) |
May 21, 2008 | 56.31 | 56.32 | 55.21 | 55.30 | 2,462,623 | -0.86(-1.53%) |
May 20, 2008 | 56.50 | 56.55 | 55.97 | 56.16 | 2,857,473 | -0.52(-0.92%) |
May 19, 2008 | 56.65 | 57.15 | 56.49 | 56.69 | 1,079,463 | +0.13(+0.22%) |
May 16, 2008 | 56.67 | 56.81 | 56.16 | 56.56 | 1,481,801 | +0.07(+0.13%) |
May 15, 2008 | 56.07 | 56.50 | 55.87 | 56.49 | 1,317,342 | +0.54(+0.97%) |
May 14, 2008 | 56.00 | 56.34 | 55.91 | 55.95 | 1,187,870 | +0.28(+0.51%) |
May 13, 2008 | 55.98 | 55.98 | 55.48 | 55.67 | 1,982,937 | -0.08(-0.14%) |
May 12, 2008 | 55.33 | 55.79 | 55.12 | 55.74 | 1,862,872 | +0.55(+0.99%) |
May 09, 2008 | 55.21 | 55.42 | 55.01 | 55.20 | 1,911,279 | -0.40(-0.71%) |
May 08, 2008 | 55.64 | 55.74 | 55.19 | 55.59 | 1,695,362 | +0.15(+0.27%) |
May 07, 2008 | 56.61 | 56.61 | 55.36 | 55.44 | 2,881,331 | -1.12(-1.99%) |
May 06, 2008 | 55.70 | 56.64 | 55.57 | 56.57 | 2,255,935 | +0.50(+0.89%) |
May 05, 2008 | 56.29 | 56.37 | 55.91 | 56.07 | 1,581,643 | -0.27(-0.47%) |
May 02, 2008 | 56.70 | 56.76 | 56.07 | 56.34 | 2,787,230 | +0.21(+0.37%) |