Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.67 | 45.45 | 44.67 | 44.79 | 255,894 | -0.32(-0.71%) |
Jul 30, 2008 | 45.25 | 45.30 | 44.60 | 45.11 | 180,701 | +0.22(+0.48%) |
Jul 29, 2008 | 44.89 | 44.99 | 44.14 | 44.89 | 153,938 | +0.85(+1.93%) |
Jul 28, 2008 | 45.04 | 45.04 | 43.87 | 44.04 | 82,192 | -0.77(-1.73%) |
Jul 25, 2008 | 44.45 | 44.90 | 44.27 | 44.82 | 237,224 | +0.54(+1.22%) |
Jul 24, 2008 | 45.41 | 45.41 | 44.19 | 44.27 | 278,261 | -0.87(-1.92%) |
Jul 23, 2008 | 44.81 | 45.56 | 44.57 | 45.14 | 165,805 | +0.60(+1.35%) |
Jul 22, 2008 | 43.88 | 44.54 | 43.68 | 44.54 | 218,701 | +0.03(+0.08%) |
Jul 21, 2008 | 44.96 | 44.97 | 44.30 | 44.51 | 161,812 | -0.23(-0.52%) |
Jul 18, 2008 | 44.87 | 44.92 | 44.35 | 44.74 | 174,629 | -0.69(-1.51%) |
Jul 17, 2008 | 44.88 | 45.59 | 44.54 | 45.43 | 223,453 | +0.74(+1.66%) |
Jul 16, 2008 | 43.64 | 44.70 | 43.36 | 44.69 | 196,725 | +1.01(+2.30%) |
Jul 15, 2008 | 43.07 | 44.32 | 42.73 | 43.68 | 261,909 | +0.30(+0.69%) |
Jul 14, 2008 | 44.54 | 44.54 | 43.38 | 43.38 | 123,209 | -0.71(-1.60%) |
Jul 11, 2008 | 44.04 | 44.71 | 43.41 | 44.09 | 74,733 | -0.40(-0.90%) |
Jul 10, 2008 | 43.87 | 44.60 | 43.67 | 44.49 | 240,300 | +0.50(+1.13%) |
Jul 09, 2008 | 45.28 | 45.28 | 43.93 | 43.99 | 236,067 | -1.29(-2.85%) |
Jul 08, 2008 | 44.70 | 45.33 | 44.41 | 45.28 | 339,073 | +0.46(+1.02%) |
Jul 07, 2008 | 45.02 | 45.48 | 44.24 | 44.82 | 244,405 | +0.20(+0.44%) |
Jul 04, 2008 | 44.90 | 44.90 | 44.19 | 44.63 | 186,831 | +0.00(+0.00%) |
Jul 03, 2008 | 44.90 | 44.90 | 44.19 | 44.63 | 186,831 | -0.06(-0.13%) |
Jul 02, 2008 | 45.60 | 45.78 | 44.66 | 44.69 | 144,224 | -0.78(-1.72%) |
Jul 01, 2008 | 44.73 | 45.60 | 44.29 | 45.47 | 311,995 | +0.09(+0.20%) |
Jun 30, 2008 | 45.74 | 46.03 | 45.38 | 45.38 | 183,146 | -0.44(-0.96%) |
Jun 27, 2008 | 45.97 | 46.06 | 45.25 | 45.82 | 176,475 | -0.21(-0.46%) |
Jun 26, 2008 | 46.97 | 46.98 | 46.00 | 46.04 | 142,527 | -1.58(-3.33%) |
Jun 25, 2008 | 47.15 | 48.11 | 47.14 | 47.62 | 281,958 | +0.70(+1.48%) |
Jun 24, 2008 | 46.84 | 47.48 | 46.58 | 46.92 | 74,209 | -0.31(-0.66%) |
Jun 23, 2008 | 47.69 | 47.78 | 47.07 | 47.23 | 46,836 | -0.08(-0.16%) |
Jun 20, 2008 | 48.39 | 48.39 | 47.01 | 47.31 | 50,711 | -1.39(-2.85%) |
Jun 19, 2008 | 47.99 | 48.98 | 47.67 | 48.70 | 58,621 | +0.55(+1.15%) |
Jun 18, 2008 | 48.32 | 48.52 | 47.95 | 48.14 | 61,665 | -0.61(-1.25%) |
Jun 17, 2008 | 49.25 | 49.25 | 48.70 | 48.76 | 36,902 | -0.25(-0.51%) |
Jun 16, 2008 | 48.45 | 49.18 | 48.45 | 49.00 | 48,276 | +0.40(+0.83%) |
Jun 13, 2008 | 48.16 | 48.90 | 47.97 | 48.60 | 32,816 | +0.77(+1.62%) |
Jun 12, 2008 | 47.82 | 48.21 | 47.47 | 47.83 | 52,547 | +0.40(+0.85%) |
Jun 11, 2008 | 48.63 | 48.63 | 47.40 | 47.42 | 84,471 | -1.20(-2.46%) |
Jun 10, 2008 | 48.60 | 48.96 | 48.16 | 48.62 | 239,416 | -0.20(-0.41%) |
Jun 09, 2008 | 49.07 | 49.07 | 48.11 | 48.82 | 60,737 | -0.17(-0.35%) |
Jun 06, 2008 | 49.89 | 50.00 | 48.99 | 48.99 | 99,337 | -1.34(-2.67%) |
Jun 05, 2008 | 49.80 | 50.40 | 49.49 | 50.33 | 80,588 | +0.88(+1.77%) |
Jun 04, 2008 | 48.92 | 49.76 | 48.92 | 49.45 | 56,409 | +0.29(+0.59%) |
Jun 03, 2008 | 49.48 | 49.80 | 48.74 | 49.16 | 104,836 | -0.06(-0.12%) |
Jun 02, 2008 | 49.81 | 49.81 | 48.86 | 49.22 | 70,188 | -0.64(-1.28%) |
May 30, 2008 | 49.83 | 50.13 | 49.74 | 49.86 | 61,514 | +0.24(+0.49%) |
May 29, 2008 | 49.22 | 49.79 | 49.19 | 49.62 | 27,861 | +0.44(+0.89%) |
May 28, 2008 | 49.24 | 49.24 | 48.74 | 49.18 | 38,714 | +0.27(+0.55%) |
May 27, 2008 | 48.18 | 48.98 | 48.09 | 48.91 | 81,870 | +0.87(+1.81%) |
May 26, 2008 | 48.14 | 48.23 | 47.74 | 48.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.14 | 48.23 | 47.74 | 48.04 | 100,942 | -0.27(-0.56%) |
May 22, 2008 | 48.17 | 48.59 | 48.07 | 48.31 | 89,215 | +0.21(+0.44%) |
May 21, 2008 | 49.04 | 49.13 | 48.02 | 48.10 | 83,048 | -0.92(-1.88%) |
May 20, 2008 | 49.13 | 49.29 | 48.68 | 49.02 | 66,311 | -0.62(-1.25%) |
May 19, 2008 | 49.86 | 50.35 | 49.40 | 49.64 | 69,544 | -0.25(-0.50%) |
May 16, 2008 | 49.99 | 49.99 | 49.32 | 49.89 | 44,207 | +0.03(+0.07%) |
May 15, 2008 | 48.95 | 49.89 | 48.88 | 49.86 | 91,163 | +0.98(+2.01%) |
May 14, 2008 | 49.06 | 49.57 | 48.87 | 48.88 | 71,005 | +0.17(+0.35%) |
May 13, 2008 | 48.58 | 48.84 | 48.32 | 48.70 | 43,896 | +0.07(+0.14%) |
May 12, 2008 | 48.18 | 48.77 | 48.03 | 48.63 | 20,889 | +0.58(+1.22%) |
May 09, 2008 | 47.85 | 48.24 | 47.77 | 48.05 | 17,545 | -0.22(-0.45%) |
May 08, 2008 | 48.23 | 48.45 | 47.91 | 48.27 | 32,577 | +0.36(+0.75%) |
May 07, 2008 | 49.21 | 49.21 | 47.88 | 47.90 | 74,300 | -1.13(-2.30%) |
May 06, 2008 | 47.96 | 49.03 | 47.74 | 49.03 | 64,463 | +0.88(+1.83%) |
May 05, 2008 | 48.42 | 48.59 | 48.00 | 48.15 | 96,072 | -0.15(-0.31%) |
May 02, 2008 | 48.82 | 48.82 | 47.96 | 48.30 | 94,180 | -0.19(-0.39%) |