Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.01 | 48.44 | 47.96 | 48.26 | 831,536 | -0.27(-0.57%) |
Jul 30, 2008 | 48.17 | 48.61 | 48.14 | 48.54 | 757,854 | +0.23(+0.48%) |
Jul 29, 2008 | 48.30 | 48.34 | 47.88 | 48.30 | 1,047,343 | +0.01(+0.01%) |
Jul 28, 2008 | 48.71 | 48.82 | 48.30 | 48.30 | 676,081 | -0.45(-0.91%) |
Jul 25, 2008 | 49.06 | 49.08 | 48.60 | 48.74 | 650,926 | -0.59(-1.20%) |
Jul 24, 2008 | 49.91 | 49.93 | 49.26 | 49.33 | 1,234,455 | -0.84(-1.68%) |
Jul 23, 2008 | 49.76 | 50.29 | 49.70 | 50.17 | 939,463 | +0.27(+0.55%) |
Jul 22, 2008 | 48.65 | 49.97 | 48.62 | 49.90 | 999,783 | +0.12(+0.25%) |
Jul 21, 2008 | 49.54 | 50.16 | 49.30 | 49.78 | 1,500,607 | -0.67(-1.32%) |
Jul 18, 2008 | 50.41 | 50.48 | 50.10 | 50.44 | 1,325,049 | -0.45(-0.88%) |
Jul 17, 2008 | 50.70 | 50.95 | 50.35 | 50.89 | 1,280,942 | +1.23(+2.49%) |
Jul 16, 2008 | 48.30 | 49.83 | 48.15 | 49.65 | 1,754,661 | +1.43(+2.96%) |
Jul 15, 2008 | 47.62 | 48.76 | 47.36 | 48.23 | 1,561,359 | +0.32(+0.66%) |
Jul 14, 2008 | 47.69 | 48.15 | 47.68 | 47.91 | 1,492,003 | +0.58(+1.23%) |
Jul 11, 2008 | 47.69 | 48.10 | 47.08 | 47.33 | 1,408,275 | -1.17(-2.42%) |
Jul 10, 2008 | 48.66 | 48.69 | 48.17 | 48.50 | 853,724 | -0.38(-0.79%) |
Jul 09, 2008 | 48.73 | 49.41 | 48.73 | 48.89 | 1,205,487 | +0.33(+0.68%) |
Jul 08, 2008 | 47.90 | 48.66 | 47.75 | 48.56 | 1,468,483 | +0.49(+1.01%) |
Jul 07, 2008 | 47.76 | 48.39 | 47.66 | 48.07 | 1,632,379 | -0.95(-1.94%) |
Jul 04, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.00(+0.00%) |
Jul 03, 2008 | 49.18 | 49.30 | 48.55 | 49.02 | 932,975 | +0.64(+1.32%) |
Jul 02, 2008 | 49.23 | 49.36 | 48.35 | 48.38 | 1,674,692 | -1.25(-2.51%) |
Jul 01, 2008 | 49.27 | 50.10 | 49.17 | 49.63 | 1,619,096 | -1.02(-2.02%) |
Jun 30, 2008 | 51.00 | 51.20 | 50.54 | 50.65 | 1,096,291 | +0.80(+1.61%) |
Jun 27, 2008 | 50.19 | 50.51 | 49.73 | 49.85 | 568,123 | -0.76(-1.50%) |
Jun 26, 2008 | 51.09 | 51.19 | 50.45 | 50.61 | 1,387,039 | -0.04(-0.08%) |
Jun 25, 2008 | 49.76 | 50.91 | 49.76 | 50.65 | 1,018,951 | +0.58(+1.16%) |
Jun 24, 2008 | 49.71 | 50.28 | 49.67 | 50.07 | 1,244,273 | -0.82(-1.60%) |
Jun 23, 2008 | 50.25 | 51.20 | 50.18 | 50.89 | 2,120,808 | +0.69(+1.38%) |
Jun 20, 2008 | 50.09 | 50.42 | 49.78 | 50.19 | 1,751,163 | -0.08(-0.15%) |
Jun 19, 2008 | 50.59 | 50.72 | 49.61 | 50.27 | 1,559,482 | -0.84(-1.65%) |
Jun 18, 2008 | 51.11 | 51.24 | 50.89 | 51.11 | 785,276 | -0.45(-0.86%) |
Jun 17, 2008 | 51.97 | 52.09 | 51.41 | 51.56 | 902,036 | -0.38(-0.73%) |
Jun 16, 2008 | 51.60 | 51.94 | 51.33 | 51.94 | 972,724 | -0.36(-0.69%) |
Jun 13, 2008 | 51.59 | 52.45 | 51.47 | 52.30 | 886,507 | +0.86(+1.67%) |
Jun 12, 2008 | 51.83 | 51.89 | 51.43 | 51.44 | 5,086,133 | -1.10(-2.10%) |
Jun 11, 2008 | 52.51 | 52.83 | 52.46 | 52.55 | 662,911 | -0.64(-1.20%) |
Jun 10, 2008 | 53.16 | 53.36 | 52.97 | 53.18 | 493,240 | -0.30(-0.56%) |
Jun 09, 2008 | 53.97 | 53.97 | 53.13 | 53.49 | 631,109 | +0.37(+0.70%) |
Jun 06, 2008 | 53.40 | 53.80 | 53.12 | 53.12 | 886,227 | -1.47(-2.69%) |
Jun 05, 2008 | 53.88 | 54.58 | 53.74 | 54.58 | 1,105,763 | +1.41(+2.64%) |
Jun 04, 2008 | 52.79 | 53.34 | 52.72 | 53.18 | 1,862,855 | +0.21(+0.40%) |
Jun 03, 2008 | 53.61 | 53.68 | 52.83 | 52.97 | 1,017,838 | +0.14(+0.27%) |
Jun 02, 2008 | 53.25 | 53.33 | 52.76 | 52.82 | 1,098,062 | -1.09(-2.02%) |
May 30, 2008 | 53.75 | 54.03 | 53.60 | 53.91 | 613,481 | -0.04(-0.08%) |
May 29, 2008 | 53.86 | 54.03 | 53.59 | 53.95 | 942,773 | +0.23(+0.43%) |
May 28, 2008 | 53.27 | 53.79 | 53.23 | 53.72 | 1,510,087 | +0.64(+1.21%) |
May 27, 2008 | 52.70 | 53.21 | 52.68 | 53.07 | 1,315,947 | -0.73(-1.35%) |
May 26, 2008 | 53.52 | 54.02 | 53.39 | 53.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.52 | 54.02 | 53.39 | 53.80 | 831,280 | +0.04(+0.08%) |
May 22, 2008 | 53.53 | 53.99 | 53.49 | 53.76 | 1,847,431 | -0.29(-0.55%) |
May 21, 2008 | 54.36 | 54.46 | 53.90 | 54.06 | 1,717,274 | -0.79(-1.44%) |
May 20, 2008 | 54.80 | 54.93 | 54.51 | 54.84 | 900,548 | +0.01(+0.01%) |
May 19, 2008 | 55.28 | 55.31 | 54.81 | 54.84 | 1,840,845 | -0.71(-1.27%) |
May 16, 2008 | 55.08 | 55.65 | 54.99 | 55.54 | 488,605 | +0.80(+1.45%) |
May 15, 2008 | 54.14 | 54.86 | 54.04 | 54.75 | 2,162,164 | +0.01(+0.01%) |
May 14, 2008 | 54.78 | 55.06 | 54.59 | 54.74 | 1,864,000 | -0.65(-1.18%) |
May 13, 2008 | 55.52 | 55.67 | 54.89 | 55.39 | 883,415 | -1.19(-2.11%) |
May 12, 2008 | 56.13 | 56.65 | 56.07 | 56.59 | 395,136 | +0.80(+1.44%) |
May 09, 2008 | 55.30 | 55.96 | 55.19 | 55.78 | 483,332 | +0.34(+0.62%) |
May 08, 2008 | 55.58 | 55.58 | 55.03 | 55.44 | 778,450 | -0.14(-0.25%) |
May 07, 2008 | 55.72 | 56.41 | 55.54 | 55.58 | 686,484 | -0.70(-1.24%) |
May 06, 2008 | 55.78 | 56.34 | 55.64 | 56.28 | 647,716 | -0.45(-0.80%) |
May 05, 2008 | 56.37 | 56.94 | 56.37 | 56.73 | 352,613 | +0.25(+0.44%) |
May 02, 2008 | 56.67 | 56.75 | 56.07 | 56.48 | 598,157 | -0.29(-0.52%) |