Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.25 | 45.05 | 43.83 | 43.84 | 2,930,446 | -0.78(-1.74%) |
Jul 30, 2008 | 44.58 | 44.97 | 44.23 | 44.62 | 3,523,417 | +0.08(+0.19%) |
Jul 29, 2008 | 43.29 | 44.74 | 43.29 | 44.53 | 3,812,940 | +0.81(+1.85%) |
Jul 28, 2008 | 43.81 | 44.47 | 43.53 | 43.73 | 3,190,518 | -0.34(-0.77%) |
Jul 25, 2008 | 43.70 | 44.43 | 43.63 | 44.06 | 2,642,996 | +0.20(+0.46%) |
Jul 24, 2008 | 44.65 | 45.37 | 43.53 | 43.86 | 7,173,750 | -0.38(-0.87%) |
Jul 23, 2008 | 43.54 | 44.28 | 42.96 | 44.25 | 5,281,871 | +0.53(+1.22%) |
Jul 22, 2008 | 43.90 | 44.57 | 43.45 | 43.72 | 5,389,753 | -0.25(-0.56%) |
Jul 21, 2008 | 43.34 | 44.06 | 43.23 | 43.96 | 3,961,324 | +0.71(+1.64%) |
Jul 18, 2008 | 42.67 | 43.51 | 42.36 | 43.26 | 6,517,471 | +0.55(+1.28%) |
Jul 17, 2008 | 43.33 | 43.51 | 41.97 | 42.71 | 6,111,678 | -0.32(-0.75%) |
Jul 16, 2008 | 43.59 | 43.59 | 42.56 | 43.03 | 5,600,582 | -0.59(-1.36%) |
Jul 15, 2008 | 43.69 | 44.32 | 43.52 | 43.63 | 4,088,143 | -0.02(-0.04%) |
Jul 14, 2008 | 44.37 | 44.37 | 43.33 | 43.64 | 2,471,979 | -0.28(-0.65%) |
Jul 11, 2008 | 44.35 | 44.35 | 43.52 | 43.93 | 4,903,630 | -0.85(-1.89%) |
Jul 10, 2008 | 43.57 | 44.87 | 43.57 | 44.77 | 4,650,783 | +1.12(+2.58%) |
Jul 09, 2008 | 44.47 | 44.47 | 43.65 | 43.65 | 2,550,117 | -0.59(-1.32%) |
Jul 08, 2008 | 43.72 | 44.50 | 43.72 | 44.23 | 4,046,925 | +0.23(+0.52%) |
Jul 07, 2008 | 44.38 | 44.80 | 43.73 | 44.00 | 2,684,447 | -0.39(-0.88%) |
Jul 04, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +0.00(+0.00%) |
Jul 03, 2008 | 43.66 | 44.78 | 43.43 | 44.40 | 3,185,452 | +1.01(+2.33%) |
Jul 02, 2008 | 44.57 | 44.57 | 43.26 | 43.39 | 5,347,748 | -0.95(-2.14%) |
Jul 01, 2008 | 42.82 | 44.84 | 42.66 | 44.33 | 8,374,257 | +0.99(+2.29%) |
Jun 30, 2008 | 43.13 | 43.71 | 42.59 | 43.34 | 8,408,126 | +0.22(+0.50%) |
Jun 27, 2008 | 43.18 | 44.02 | 42.98 | 43.13 | 6,343,707 | -0.05(-0.11%) |
Jun 26, 2008 | 44.47 | 44.48 | 43.16 | 43.17 | 4,803,226 | -1.53(-3.43%) |
Jun 25, 2008 | 45.71 | 45.76 | 44.53 | 44.70 | 4,031,097 | -0.92(-2.03%) |
Jun 24, 2008 | 44.67 | 45.97 | 44.67 | 45.63 | 5,227,238 | +1.45(+3.28%) |
Jun 23, 2008 | 44.68 | 44.68 | 43.91 | 44.18 | 2,891,159 | -0.40(-0.90%) |
Jun 20, 2008 | 44.70 | 44.82 | 44.36 | 44.58 | 5,243,999 | -0.38(-0.84%) |
Jun 19, 2008 | 44.33 | 45.10 | 43.80 | 44.96 | 4,572,523 | +0.69(+1.55%) |
Jun 18, 2008 | 44.86 | 45.23 | 44.27 | 44.27 | 4,067,651 | -0.79(-1.74%) |
Jun 17, 2008 | 44.67 | 45.31 | 44.55 | 45.06 | 5,600,491 | +0.55(+1.25%) |
Jun 16, 2008 | 44.49 | 44.66 | 44.00 | 44.50 | 3,330,823 | -0.19(-0.43%) |
Jun 13, 2008 | 44.38 | 44.96 | 44.27 | 44.70 | 2,266,349 | +0.52(+1.19%) |
Jun 12, 2008 | 44.47 | 45.04 | 44.11 | 44.17 | 3,233,255 | -0.15(-0.35%) |
Jun 11, 2008 | 45.38 | 45.58 | 44.27 | 44.33 | 4,490,681 | -1.19(-2.62%) |
Jun 10, 2008 | 45.32 | 45.85 | 44.50 | 45.52 | 5,474,261 | +0.85(+1.90%) |
Jun 09, 2008 | 46.45 | 46.61 | 44.19 | 44.67 | 7,310,316 | -1.52(-3.30%) |
Jun 06, 2008 | 47.56 | 47.56 | 46.16 | 46.20 | 5,463,934 | -1.45(-3.04%) |
Jun 05, 2008 | 47.74 | 47.77 | 47.08 | 47.65 | 3,684,944 | -0.02(-0.03%) |
Jun 04, 2008 | 47.88 | 47.93 | 47.40 | 47.66 | 3,091,283 | -0.25(-0.53%) |
Jun 03, 2008 | 48.71 | 48.71 | 47.53 | 47.92 | 4,804,513 | -0.64(-1.32%) |
Jun 02, 2008 | 49.09 | 49.10 | 48.34 | 48.55 | 2,996,721 | -0.62(-1.27%) |
May 30, 2008 | 48.69 | 49.46 | 48.69 | 49.18 | 2,441,426 | +0.31(+0.63%) |
May 29, 2008 | 48.25 | 49.13 | 47.98 | 48.87 | 3,384,390 | +0.44(+0.91%) |
May 28, 2008 | 48.37 | 48.44 | 47.68 | 48.43 | 4,071,309 | +0.09(+0.19%) |
May 27, 2008 | 48.35 | 48.51 | 48.00 | 48.34 | 2,993,907 | +0.22(+0.45%) |
May 26, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.50 | 47.95 | 48.12 | 3,207,711 | -0.12(-0.24%) |
May 22, 2008 | 47.97 | 48.39 | 47.88 | 48.24 | 3,271,790 | +0.24(+0.50%) |
May 21, 2008 | 49.67 | 49.67 | 47.85 | 48.00 | 3,967,280 | -1.49(-3.00%) |
May 20, 2008 | 49.85 | 50.06 | 49.37 | 49.49 | 4,189,022 | -0.65(-1.31%) |
May 19, 2008 | 50.26 | 50.57 | 49.83 | 50.14 | 3,578,242 | -0.01(-0.02%) |
May 16, 2008 | 50.88 | 51.02 | 50.01 | 50.15 | 3,878,555 | -0.55(-1.08%) |
May 15, 2008 | 50.26 | 50.73 | 50.11 | 50.70 | 2,840,723 | +0.62(+1.23%) |
May 14, 2008 | 49.79 | 50.51 | 49.67 | 50.08 | 2,264,820 | +0.41(+0.82%) |
May 13, 2008 | 49.38 | 50.01 | 49.38 | 49.67 | 3,746,686 | +0.32(+0.66%) |
May 12, 2008 | 49.36 | 49.40 | 49.15 | 49.35 | 2,899,267 | +0.02(+0.05%) |
May 09, 2008 | 48.94 | 49.48 | 48.64 | 49.32 | 2,136,932 | +0.11(+0.22%) |
May 08, 2008 | 49.12 | 49.35 | 48.71 | 49.22 | 2,097,232 | +0.38(+0.77%) |
May 07, 2008 | 49.71 | 49.71 | 48.82 | 48.84 | 3,850,059 | -0.75(-1.51%) |
May 06, 2008 | 49.29 | 49.70 | 49.09 | 49.59 | 1,971,963 | +0.18(+0.37%) |
May 05, 2008 | 49.93 | 49.93 | 49.22 | 49.40 | 2,333,686 | -0.43(-0.87%) |
May 02, 2008 | 50.06 | 50.21 | 49.46 | 49.83 | 2,317,371 | +0.10(+0.20%) |