Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.05 | 44.44 | 44.00 | 44.27 | 906,450 | -0.25(-0.57%) |
Jul 30, 2008 | 44.19 | 44.59 | 44.16 | 44.52 | 826,131 | +0.21(+0.48%) |
Jul 29, 2008 | 44.31 | 44.34 | 43.93 | 44.31 | 1,141,700 | +0.01(+0.01%) |
Jul 28, 2008 | 44.69 | 44.78 | 44.30 | 44.30 | 736,990 | -0.41(-0.91%) |
Jul 25, 2008 | 45.01 | 45.03 | 44.58 | 44.71 | 709,569 | -0.54(-1.20%) |
Jul 24, 2008 | 45.79 | 45.80 | 45.19 | 45.25 | 1,345,669 | -0.77(-1.68%) |
Jul 23, 2008 | 45.64 | 46.13 | 45.60 | 46.03 | 1,024,100 | +0.25(+0.55%) |
Jul 22, 2008 | 44.62 | 45.84 | 44.60 | 45.78 | 1,089,855 | +0.11(+0.25%) |
Jul 21, 2008 | 45.45 | 46.02 | 45.23 | 45.66 | 1,635,799 | -0.61(-1.32%) |
Jul 18, 2008 | 46.25 | 46.30 | 45.96 | 46.27 | 1,444,425 | -0.41(-0.88%) |
Jul 17, 2008 | 46.51 | 46.74 | 46.19 | 46.68 | 1,396,344 | +1.13(+2.49%) |
Jul 16, 2008 | 44.30 | 45.71 | 44.17 | 45.55 | 1,912,742 | +1.31(+2.96%) |
Jul 15, 2008 | 43.68 | 44.73 | 43.45 | 44.24 | 1,702,024 | +0.29(+0.66%) |
Jul 14, 2008 | 43.75 | 44.17 | 43.74 | 43.95 | 1,626,420 | +0.53(+1.23%) |
Jul 11, 2008 | 43.75 | 44.13 | 43.19 | 43.42 | 1,535,149 | -1.08(-2.42%) |
Jul 10, 2008 | 44.64 | 44.66 | 44.18 | 44.49 | 930,637 | -0.35(-0.79%) |
Jul 09, 2008 | 44.70 | 45.33 | 44.70 | 44.84 | 1,314,092 | +0.30(+0.68%) |
Jul 08, 2008 | 43.94 | 44.64 | 43.80 | 44.54 | 1,600,781 | +0.45(+1.01%) |
Jul 07, 2008 | 43.81 | 44.39 | 43.72 | 44.10 | 1,779,442 | -0.87(-1.94%) |
Jul 04, 2008 | 45.12 | 45.22 | 44.54 | 44.97 | 1,017,028 | +0.00(+0.00%) |
Jul 03, 2008 | 45.12 | 45.22 | 44.54 | 44.97 | 1,017,028 | +0.58(+1.32%) |
Jul 02, 2008 | 45.17 | 45.28 | 44.35 | 44.39 | 1,825,567 | -1.14(-2.51%) |
Jul 01, 2008 | 45.20 | 45.96 | 45.10 | 45.53 | 1,764,963 | -0.94(-2.02%) |
Jun 30, 2008 | 46.79 | 46.97 | 46.36 | 46.47 | 1,195,058 | +0.74(+1.61%) |
Jun 27, 2008 | 46.04 | 46.33 | 45.62 | 45.73 | 619,306 | -0.70(-1.50%) |
Jun 26, 2008 | 46.86 | 46.96 | 46.28 | 46.43 | 1,511,999 | -0.04(-0.08%) |
Jun 25, 2008 | 45.64 | 46.70 | 45.64 | 46.47 | 1,110,750 | +0.53(+1.16%) |
Jun 24, 2008 | 45.61 | 46.12 | 45.56 | 45.93 | 1,356,371 | -0.75(-1.60%) |
Jun 23, 2008 | 46.10 | 46.96 | 46.03 | 46.68 | 2,311,875 | +0.64(+1.38%) |
Jun 20, 2008 | 45.95 | 46.25 | 45.67 | 46.05 | 1,908,928 | -0.07(-0.15%) |
Jun 19, 2008 | 46.41 | 46.53 | 45.51 | 46.12 | 1,699,978 | -0.77(-1.65%) |
Jun 18, 2008 | 46.88 | 47.01 | 46.68 | 46.89 | 856,023 | -0.41(-0.86%) |
Jun 17, 2008 | 47.68 | 47.79 | 47.16 | 47.30 | 983,302 | -0.35(-0.73%) |
Jun 16, 2008 | 47.34 | 47.64 | 47.08 | 47.64 | 1,060,358 | -0.33(-0.69%) |
Jun 13, 2008 | 47.33 | 48.12 | 47.22 | 47.98 | 966,374 | +0.79(+1.67%) |
Jun 12, 2008 | 47.55 | 47.60 | 47.18 | 47.19 | 5,544,351 | -1.01(-2.10%) |
Jun 11, 2008 | 48.17 | 48.47 | 48.12 | 48.20 | 722,633 | -0.59(-1.20%) |
Jun 10, 2008 | 48.77 | 48.95 | 48.59 | 48.79 | 537,677 | -0.28(-0.56%) |
Jun 09, 2008 | 49.51 | 49.51 | 48.74 | 49.07 | 687,967 | +0.34(+0.70%) |
Jun 06, 2008 | 48.98 | 49.36 | 48.73 | 48.73 | 966,069 | -1.35(-2.69%) |
Jun 05, 2008 | 49.42 | 50.07 | 49.30 | 50.07 | 1,205,383 | +1.29(+2.64%) |
Jun 04, 2008 | 48.42 | 48.93 | 48.36 | 48.78 | 2,030,683 | +0.20(+0.40%) |
Jun 03, 2008 | 49.18 | 49.24 | 48.46 | 48.59 | 1,109,537 | +0.13(+0.27%) |
Jun 02, 2008 | 48.85 | 48.92 | 48.40 | 48.46 | 1,196,988 | -1.00(-2.02%) |
May 30, 2008 | 49.30 | 49.57 | 49.17 | 49.46 | 668,750 | -0.04(-0.08%) |
May 29, 2008 | 49.41 | 49.57 | 49.16 | 49.49 | 1,027,709 | +0.21(+0.43%) |
May 28, 2008 | 48.87 | 49.35 | 48.83 | 49.28 | 1,646,133 | +0.59(+1.21%) |
May 27, 2008 | 48.35 | 48.81 | 48.32 | 48.69 | 1,434,503 | -0.67(-1.35%) |
May 26, 2008 | 49.10 | 49.56 | 48.98 | 49.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.10 | 49.56 | 48.98 | 49.36 | 906,172 | +0.04(+0.08%) |
May 22, 2008 | 49.10 | 49.53 | 49.07 | 49.32 | 2,013,869 | -0.27(-0.55%) |
May 21, 2008 | 49.86 | 49.96 | 49.45 | 49.59 | 1,871,987 | -0.72(-1.44%) |
May 20, 2008 | 50.27 | 50.39 | 50.00 | 50.31 | 981,679 | +0.01(+0.01%) |
May 19, 2008 | 50.71 | 50.74 | 50.28 | 50.31 | 2,006,690 | -0.65(-1.27%) |
May 16, 2008 | 50.53 | 51.05 | 50.45 | 50.95 | 532,625 | +0.73(+1.45%) |
May 15, 2008 | 49.67 | 50.33 | 49.58 | 50.22 | 2,356,957 | +0.01(+0.01%) |
May 14, 2008 | 50.25 | 50.51 | 50.08 | 50.22 | 2,031,931 | -0.60(-1.18%) |
May 13, 2008 | 50.93 | 51.07 | 50.35 | 50.81 | 963,004 | -1.09(-2.11%) |
May 12, 2008 | 51.49 | 51.97 | 51.44 | 51.91 | 430,735 | +0.74(+1.44%) |
May 09, 2008 | 50.73 | 51.34 | 50.63 | 51.17 | 526,876 | +0.31(+0.62%) |
May 08, 2008 | 50.98 | 50.98 | 50.48 | 50.86 | 848,582 | -0.13(-0.25%) |
May 07, 2008 | 51.12 | 51.75 | 50.95 | 50.98 | 748,331 | -0.64(-1.24%) |
May 06, 2008 | 51.17 | 51.69 | 51.04 | 51.63 | 706,070 | -0.42(-0.80%) |
May 05, 2008 | 51.71 | 52.24 | 51.71 | 52.04 | 384,381 | +0.23(+0.44%) |
May 02, 2008 | 51.99 | 52.06 | 51.44 | 51.81 | 652,046 | -0.27(-0.52%) |