Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.96 | 45.75 | 44.96 | 45.08 | 254,257 | -0.32(-0.71%) |
Jul 30, 2008 | 45.54 | 45.59 | 44.89 | 45.40 | 179,545 | +0.22(+0.48%) |
Jul 29, 2008 | 45.18 | 45.28 | 44.42 | 45.18 | 152,954 | +0.86(+1.93%) |
Jul 28, 2008 | 45.33 | 45.33 | 44.15 | 44.33 | 81,666 | -0.78(-1.73%) |
Jul 25, 2008 | 44.73 | 45.19 | 44.56 | 45.10 | 235,706 | +0.55(+1.22%) |
Jul 24, 2008 | 45.70 | 45.70 | 44.47 | 44.56 | 276,482 | -0.87(-1.92%) |
Jul 23, 2008 | 45.10 | 45.85 | 44.85 | 45.43 | 164,745 | +0.61(+1.35%) |
Jul 22, 2008 | 44.16 | 44.83 | 43.96 | 44.83 | 217,302 | +0.03(+0.08%) |
Jul 21, 2008 | 45.25 | 45.26 | 44.58 | 44.79 | 160,777 | -0.23(-0.52%) |
Jul 18, 2008 | 45.16 | 45.21 | 44.64 | 45.03 | 173,512 | -0.69(-1.51%) |
Jul 17, 2008 | 45.16 | 45.88 | 44.83 | 45.72 | 222,024 | +0.74(+1.66%) |
Jul 16, 2008 | 43.92 | 44.99 | 43.64 | 44.97 | 195,467 | +1.01(+2.30%) |
Jul 15, 2008 | 43.35 | 44.61 | 43.01 | 43.96 | 260,234 | +0.30(+0.69%) |
Jul 14, 2008 | 44.83 | 44.83 | 43.66 | 43.66 | 122,421 | -0.71(-1.60%) |
Jul 11, 2008 | 44.33 | 45.00 | 43.68 | 44.37 | 74,255 | -0.41(-0.90%) |
Jul 10, 2008 | 44.15 | 44.89 | 43.95 | 44.78 | 238,763 | +0.50(+1.13%) |
Jul 09, 2008 | 45.57 | 45.57 | 44.21 | 44.27 | 234,557 | -1.30(-2.85%) |
Jul 08, 2008 | 44.99 | 45.62 | 44.70 | 45.57 | 336,904 | +0.46(+1.02%) |
Jul 07, 2008 | 45.31 | 45.77 | 44.52 | 45.11 | 242,842 | +0.20(+0.44%) |
Jul 04, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | +0.00(+0.00%) |
Jul 03, 2008 | 45.19 | 45.19 | 44.47 | 44.91 | 185,636 | -0.06(-0.13%) |
Jul 02, 2008 | 45.89 | 46.07 | 44.95 | 44.97 | 143,302 | -0.79(-1.72%) |
Jul 01, 2008 | 45.02 | 45.89 | 44.58 | 45.76 | 309,999 | +0.09(+0.20%) |
Jun 30, 2008 | 46.03 | 46.33 | 45.67 | 45.67 | 181,975 | -0.45(-0.96%) |
Jun 27, 2008 | 46.26 | 46.36 | 45.54 | 46.12 | 175,347 | -0.21(-0.46%) |
Jun 26, 2008 | 47.28 | 47.29 | 46.29 | 46.33 | 141,615 | -1.59(-3.33%) |
Jun 25, 2008 | 47.45 | 48.42 | 47.44 | 47.93 | 280,155 | +0.70(+1.48%) |
Jun 24, 2008 | 47.14 | 47.79 | 46.88 | 47.23 | 73,734 | -0.31(-0.66%) |
Jun 23, 2008 | 48.00 | 48.09 | 47.37 | 47.54 | 46,536 | -0.08(-0.16%) |
Jun 20, 2008 | 48.70 | 48.70 | 47.31 | 47.61 | 50,386 | -1.40(-2.85%) |
Jun 19, 2008 | 48.30 | 49.29 | 47.98 | 49.01 | 58,246 | +0.56(+1.15%) |
Jun 18, 2008 | 48.63 | 48.84 | 48.26 | 48.45 | 61,271 | -0.61(-1.25%) |
Jun 17, 2008 | 49.56 | 49.56 | 49.02 | 49.07 | 36,666 | -0.25(-0.51%) |
Jun 16, 2008 | 48.77 | 49.49 | 48.77 | 49.32 | 47,967 | +0.41(+0.83%) |
Jun 13, 2008 | 48.47 | 49.22 | 48.28 | 48.91 | 32,606 | +0.78(+1.62%) |
Jun 12, 2008 | 48.13 | 48.52 | 47.78 | 48.13 | 52,211 | +0.41(+0.85%) |
Jun 11, 2008 | 48.94 | 48.94 | 47.71 | 47.73 | 83,930 | -1.20(-2.46%) |
Jun 10, 2008 | 48.91 | 49.28 | 48.47 | 48.93 | 237,885 | -0.20(-0.41%) |
Jun 09, 2008 | 49.39 | 49.39 | 48.42 | 49.13 | 60,349 | -0.17(-0.35%) |
Jun 06, 2008 | 50.21 | 50.32 | 49.30 | 49.30 | 98,702 | -1.35(-2.67%) |
Jun 05, 2008 | 50.13 | 50.72 | 49.81 | 50.65 | 80,072 | +0.88(+1.77%) |
Jun 04, 2008 | 49.23 | 50.08 | 49.23 | 49.77 | 56,049 | +0.29(+0.59%) |
Jun 03, 2008 | 49.80 | 50.12 | 49.05 | 49.48 | 104,166 | -0.06(-0.12%) |
Jun 02, 2008 | 50.13 | 50.13 | 49.17 | 49.53 | 69,739 | -0.64(-1.28%) |
May 30, 2008 | 50.15 | 50.45 | 50.06 | 50.18 | 61,121 | +0.24(+0.49%) |
May 29, 2008 | 49.54 | 50.11 | 49.50 | 49.93 | 27,683 | +0.44(+0.89%) |
May 28, 2008 | 49.55 | 49.55 | 49.05 | 49.49 | 38,467 | +0.27(+0.55%) |
May 27, 2008 | 48.49 | 49.29 | 48.40 | 49.23 | 81,347 | +0.87(+1.81%) |
May 26, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.45 | 48.54 | 48.05 | 48.35 | 100,296 | -0.27(-0.56%) |
May 22, 2008 | 48.48 | 48.90 | 48.38 | 48.62 | 88,644 | +0.21(+0.44%) |
May 21, 2008 | 49.35 | 49.45 | 48.32 | 48.41 | 82,517 | -0.93(-1.88%) |
May 20, 2008 | 49.45 | 49.61 | 48.99 | 49.34 | 65,887 | -0.62(-1.25%) |
May 19, 2008 | 50.18 | 50.67 | 49.72 | 49.96 | 69,099 | -0.25(-0.50%) |
May 16, 2008 | 50.32 | 50.32 | 49.64 | 50.21 | 43,925 | +0.03(+0.07%) |
May 15, 2008 | 49.27 | 50.21 | 49.19 | 50.18 | 90,580 | +0.99(+2.01%) |
May 14, 2008 | 49.37 | 49.89 | 49.18 | 49.19 | 70,551 | +0.17(+0.35%) |
May 13, 2008 | 48.90 | 49.16 | 48.63 | 49.02 | 43,615 | +0.07(+0.14%) |
May 12, 2008 | 48.49 | 49.08 | 48.34 | 48.95 | 20,756 | +0.59(+1.22%) |
May 09, 2008 | 48.16 | 48.55 | 48.07 | 48.36 | 17,432 | -0.22(-0.45%) |
May 08, 2008 | 48.54 | 48.77 | 48.22 | 48.58 | 32,369 | +0.36(+0.75%) |
May 07, 2008 | 49.53 | 49.53 | 48.19 | 48.21 | 73,824 | -1.13(-2.30%) |
May 06, 2008 | 48.26 | 49.35 | 48.05 | 49.35 | 64,051 | +0.89(+1.83%) |
May 05, 2008 | 48.73 | 48.90 | 48.31 | 48.46 | 95,457 | -0.15(-0.31%) |
May 02, 2008 | 49.13 | 49.13 | 48.27 | 48.61 | 93,578 | -0.19(-0.39%) |