Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.59 | 46.37 | 44.02 | 45.88 | 9,125,367 | +0.88(+1.96%) |
Jul 30, 2008 | 44.68 | 45.37 | 44.07 | 45.00 | 670,315 | +0.67(+1.51%) |
Jul 29, 2008 | 44.33 | 44.55 | 42.52 | 44.33 | 762,850 | +0.91(+2.10%) |
Jul 28, 2008 | 43.85 | 44.44 | 43.25 | 43.42 | 511,796 | -0.43(-0.98%) |
Jul 25, 2008 | 43.80 | 44.18 | 43.50 | 43.85 | 987,760 | +0.51(+1.18%) |
Jul 24, 2008 | 45.30 | 45.30 | 43.21 | 43.34 | 1,347,689 | -1.78(-3.95%) |
Jul 23, 2008 | 45.70 | 46.75 | 44.89 | 45.12 | 901,526 | +0.17(+0.38%) |
Jul 22, 2008 | 44.09 | 45.28 | 44.00 | 44.95 | 621,140 | +0.68(+1.54%) |
Jul 21, 2008 | 45.14 | 45.47 | 43.85 | 44.27 | 575,512 | -0.70(-1.56%) |
Jul 18, 2008 | 45.12 | 45.38 | 44.31 | 44.97 | 705,921 | -0.04(-0.09%) |
Jul 17, 2008 | 43.76 | 45.53 | 43.66 | 45.01 | 691,267 | +1.52(+3.50%) |
Jul 16, 2008 | 43.13 | 43.70 | 41.90 | 43.49 | 1,049,989 | +0.34(+0.79%) |
Jul 15, 2008 | 41.44 | 43.58 | 41.11 | 43.15 | 1,027,201 | +1.07(+2.54%) |
Jul 14, 2008 | 43.58 | 43.99 | 41.61 | 42.08 | 908,437 | -0.75(-1.75%) |
Jul 11, 2008 | 42.16 | 43.39 | 41.75 | 42.83 | 651,895 | -0.17(-0.40%) |
Jul 10, 2008 | 42.38 | 43.00 | 41.81 | 43.00 | 807,210 | +0.34(+0.80%) |
Jul 09, 2008 | 42.73 | 44.12 | 42.25 | 42.66 | 968,207 | +0.19(+0.45%) |
Jul 08, 2008 | 41.39 | 42.95 | 40.35 | 42.47 | 1,293,374 | +0.92(+2.21%) |
Jul 07, 2008 | 41.25 | 42.24 | 40.55 | 41.55 | 1,100,924 | -0.11(-0.26%) |
Jul 04, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | +0.00(+0.00%) |
Jul 03, 2008 | 42.30 | 42.93 | 39.77 | 41.66 | 1,048,992 | -0.65(-1.54%) |
Jul 02, 2008 | 45.01 | 45.24 | 42.27 | 42.31 | 1,750,273 | -2.69(-5.98%) |
Jul 01, 2008 | 44.98 | 45.61 | 43.37 | 45.00 | 2,373,424 | -2.12(-4.50%) |
Jun 30, 2008 | 46.91 | 48.41 | 46.58 | 47.12 | 1,309,419 | +0.49(+1.05%) |
Jun 27, 2008 | 45.90 | 47.03 | 45.47 | 46.63 | 8,708,975 | +0.71(+1.55%) |
Jun 26, 2008 | 45.79 | 46.16 | 44.79 | 45.92 | 1,053,619 | -0.36(-0.78%) |
Jun 25, 2008 | 45.48 | 47.25 | 45.00 | 46.28 | 603,937 | +0.83(+1.83%) |
Jun 24, 2008 | 46.55 | 46.72 | 45.38 | 45.45 | 903,019 | -1.55(-3.30%) |
Jun 23, 2008 | 47.32 | 47.76 | 46.88 | 47.00 | 873,129 | +0.06(+0.13%) |
Jun 20, 2008 | 48.75 | 49.86 | 46.69 | 46.94 | 1,526,255 | -2.21(-4.50%) |
Jun 19, 2008 | 47.93 | 49.66 | 47.14 | 49.15 | 1,047,072 | +1.42(+2.98%) |
Jun 18, 2008 | 46.84 | 48.24 | 46.84 | 47.73 | 502,463 | +0.29(+0.61%) |
Jun 17, 2008 | 47.19 | 48.13 | 45.75 | 47.44 | 696,995 | +0.41(+0.87%) |
Jun 16, 2008 | 46.33 | 47.12 | 45.52 | 47.03 | 403,246 | +0.62(+1.34%) |
Jun 13, 2008 | 45.22 | 46.41 | 44.77 | 46.41 | 627,444 | +1.58(+3.52%) |
Jun 12, 2008 | 45.43 | 45.63 | 44.32 | 44.83 | 802,843 | -0.21(-0.47%) |
Jun 11, 2008 | 46.94 | 47.29 | 45.03 | 45.04 | 447,307 | -2.10(-4.45%) |
Jun 10, 2008 | 46.57 | 47.44 | 45.79 | 47.14 | 614,839 | -0.10(-0.21%) |
Jun 09, 2008 | 46.83 | 47.49 | 45.77 | 47.24 | 826,318 | +1.05(+2.27%) |
Jun 06, 2008 | 48.24 | 48.24 | 46.19 | 46.19 | 1,024,289 | -2.46(-5.06%) |
Jun 05, 2008 | 48.51 | 48.90 | 47.90 | 48.65 | 729,836 | +0.08(+0.16%) |
Jun 04, 2008 | 47.00 | 48.95 | 46.90 | 48.57 | 1,051,477 | +1.24(+2.62%) |
Jun 03, 2008 | 47.88 | 48.38 | 46.96 | 47.33 | 964,214 | -0.26(-0.55%) |
Jun 02, 2008 | 47.65 | 48.00 | 46.91 | 47.59 | 1,088,081 | +0.29(+0.61%) |
May 30, 2008 | 46.55 | 47.64 | 46.25 | 47.30 | 1,044,103 | +1.04(+2.25%) |
May 29, 2008 | 43.73 | 47.43 | 43.73 | 46.26 | 2,243,995 | +2.48(+5.66%) |
May 28, 2008 | 43.72 | 43.90 | 42.68 | 43.78 | 636,116 | +0.33(+0.76%) |
May 27, 2008 | 41.89 | 43.51 | 41.50 | 43.45 | 611,909 | +1.69(+4.05%) |
May 26, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | +0.00(+0.00%) |
May 23, 2008 | 42.14 | 42.29 | 41.50 | 41.76 | 578,604 | -0.73(-1.72%) |
May 22, 2008 | 42.79 | 42.79 | 41.58 | 42.49 | 676,090 | -0.31(-0.72%) |
May 21, 2008 | 44.22 | 44.78 | 42.55 | 42.80 | 589,158 | -1.22(-2.77%) |
May 20, 2008 | 43.71 | 44.36 | 43.43 | 44.02 | 451,385 | +0.03(+0.07%) |
May 19, 2008 | 44.78 | 44.88 | 43.65 | 43.99 | 757,901 | -0.97(-2.16%) |
May 16, 2008 | 45.89 | 45.95 | 44.00 | 44.96 | 560,160 | -0.69(-1.51%) |
May 15, 2008 | 45.02 | 45.80 | 44.88 | 45.65 | 439,927 | +0.51(+1.13%) |
May 14, 2008 | 45.45 | 45.67 | 44.70 | 45.14 | 838,329 | -0.32(-0.70%) |
May 13, 2008 | 45.00 | 45.64 | 44.54 | 45.46 | 1,294,180 | +0.57(+1.27%) |
May 12, 2008 | 43.55 | 44.97 | 42.73 | 44.89 | 1,141,261 | +1.50(+3.46%) |
May 09, 2008 | 42.15 | 43.51 | 42.07 | 43.39 | 556,854 | +0.49(+1.14%) |
May 08, 2008 | 42.41 | 43.00 | 41.98 | 42.90 | 648,271 | +0.05(+0.12%) |
May 07, 2008 | 43.24 | 44.16 | 42.79 | 42.85 | 611,357 | -0.49(-1.13%) |
May 06, 2008 | 43.50 | 43.71 | 42.68 | 43.34 | 592,293 | -0.40(-0.91%) |
May 05, 2008 | 43.70 | 44.90 | 43.58 | 43.74 | 1,041,344 | +0.27(+0.62%) |
May 02, 2008 | 42.31 | 43.69 | 42.31 | 43.47 | 964,077 | +1.71(+4.09%) |