Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.59 | 45.60 | 44.42 | 44.84 | 9,383,950 | -0.23(-0.51%) |
Jul 30, 2008 | 44.21 | 45.35 | 44.14 | 45.06 | 16,825,404 | +0.87(+1.97%) |
Jul 29, 2008 | 43.17 | 44.46 | 43.15 | 44.19 | 12,918,015 | +1.02(+2.37%) |
Jul 28, 2008 | 44.06 | 44.31 | 43.09 | 43.17 | 11,612,711 | -1.01(-2.28%) |
Jul 25, 2008 | 45.29 | 45.32 | 43.96 | 44.18 | 12,035,131 | -0.87(-1.94%) |
Jul 24, 2008 | 45.14 | 45.85 | 44.83 | 45.05 | 15,536,311 | -0.32(-0.71%) |
Jul 23, 2008 | 45.13 | 47.68 | 44.57 | 45.37 | 56,377,488 | -6.13(-11.90%) |
Jul 22, 2008 | 49.97 | 51.54 | 49.72 | 51.50 | 11,144,390 | +1.67(+3.36%) |
Jul 21, 2008 | 51.60 | 52.28 | 49.69 | 49.83 | 8,765,018 | -1.84(-3.56%) |
Jul 18, 2008 | 53.02 | 53.04 | 51.47 | 51.67 | 10,134,544 | -1.36(-2.56%) |
Jul 17, 2008 | 52.22 | 53.12 | 50.97 | 53.03 | 9,473,328 | +1.11(+2.14%) |
Jul 16, 2008 | 50.08 | 52.17 | 49.31 | 51.92 | 10,836,329 | +2.15(+4.33%) |
Jul 15, 2008 | 49.46 | 50.29 | 48.43 | 49.76 | 10,924,425 | +0.00(+0.00%) |
Jul 14, 2008 | 50.55 | 50.56 | 49.37 | 49.76 | 7,353,532 | -0.19(-0.37%) |
Jul 11, 2008 | 50.16 | 50.57 | 49.21 | 49.95 | 7,194,908 | -0.74(-1.45%) |
Jul 10, 2008 | 51.25 | 51.53 | 50.09 | 50.69 | 10,118,863 | -0.92(-1.79%) |
Jul 09, 2008 | 53.44 | 53.45 | 51.60 | 51.61 | 7,704,861 | -1.80(-3.36%) |
Jul 08, 2008 | 52.03 | 53.57 | 52.03 | 53.41 | 8,359,755 | +1.28(+2.46%) |
Jul 07, 2008 | 52.09 | 52.58 | 51.38 | 52.12 | 7,273,470 | +0.46(+0.89%) |
Jul 04, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.00(+0.00%) |
Jul 03, 2008 | 51.94 | 52.28 | 51.23 | 51.67 | 3,681,370 | +0.07(+0.14%) |
Jul 02, 2008 | 51.97 | 52.89 | 51.53 | 51.60 | 7,305,495 | -0.30(-0.58%) |
Jul 01, 2008 | 49.66 | 52.03 | 49.51 | 51.90 | 11,984,010 | +1.72(+3.44%) |
Jun 30, 2008 | 50.07 | 51.50 | 49.36 | 50.17 | 10,651,320 | -0.09(-0.17%) |
Jun 27, 2008 | 49.83 | 50.72 | 49.49 | 50.26 | 12,708,863 | +0.88(+1.78%) |
Jun 26, 2008 | 49.83 | 50.16 | 49.31 | 49.38 | 9,455,522 | -1.33(-2.62%) |
Jun 25, 2008 | 49.64 | 51.45 | 49.64 | 50.71 | 10,710,227 | +1.17(+2.35%) |
Jun 24, 2008 | 48.66 | 50.16 | 48.53 | 49.54 | 7,251,848 | +0.59(+1.20%) |
Jun 23, 2008 | 49.41 | 49.92 | 48.78 | 48.96 | 7,301,304 | -0.21(-0.42%) |
Jun 20, 2008 | 50.06 | 50.15 | 48.77 | 49.16 | 7,632,992 | -1.08(-2.15%) |
Jun 19, 2008 | 49.15 | 50.57 | 49.15 | 50.24 | 6,586,811 | +0.92(+1.86%) |
Jun 18, 2008 | 49.76 | 49.91 | 49.11 | 49.33 | 7,129,188 | -0.69(-1.39%) |
Jun 17, 2008 | 50.51 | 50.67 | 49.85 | 50.02 | 5,087,647 | -0.35(-0.70%) |
Jun 16, 2008 | 49.96 | 50.84 | 49.64 | 50.37 | 5,553,664 | +0.07(+0.14%) |
Jun 13, 2008 | 49.07 | 50.32 | 49.00 | 50.30 | 9,625,123 | +1.52(+3.11%) |
Jun 12, 2008 | 49.61 | 50.01 | 48.02 | 48.78 | 11,748,796 | -0.48(-0.97%) |
Jun 11, 2008 | 50.23 | 50.42 | 49.18 | 49.26 | 8,198,992 | -1.14(-2.26%) |
Jun 10, 2008 | 50.19 | 50.80 | 49.91 | 50.40 | 9,250,598 | -0.62(-1.22%) |
Jun 09, 2008 | 50.94 | 51.84 | 50.72 | 51.02 | 7,703,484 | +0.10(+0.20%) |
Jun 06, 2008 | 52.18 | 52.18 | 50.79 | 50.92 | 8,819,059 | -1.65(-3.14%) |
Jun 05, 2008 | 51.17 | 52.63 | 51.13 | 52.58 | 8,532,417 | +1.92(+3.80%) |
Jun 04, 2008 | 49.86 | 50.81 | 49.55 | 50.65 | 6,452,808 | +0.55(+1.10%) |
Jun 03, 2008 | 50.39 | 50.84 | 49.83 | 50.10 | 8,347,449 | -0.21(-0.41%) |
Jun 02, 2008 | 51.11 | 51.12 | 49.95 | 50.31 | 9,946,522 | -0.71(-1.39%) |
May 30, 2008 | 51.86 | 52.20 | 50.77 | 51.02 | 8,260,068 | -1.19(-2.27%) |
May 29, 2008 | 52.81 | 53.47 | 50.55 | 52.20 | 12,326,637 | -0.19(-0.36%) |
May 28, 2008 | 52.26 | 53.23 | 52.02 | 52.39 | 9,175,477 | +0.47(+0.90%) |
May 27, 2008 | 51.17 | 52.39 | 51.04 | 51.92 | 8,723,505 | +0.91(+1.78%) |
May 26, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.00(+0.00%) |
May 23, 2008 | 50.44 | 51.25 | 49.74 | 51.02 | 8,642,367 | +0.40(+0.79%) |
May 22, 2008 | 49.66 | 50.79 | 49.57 | 50.62 | 9,116,372 | +0.98(+1.97%) |
May 21, 2008 | 51.42 | 51.47 | 49.29 | 49.64 | 9,275,917 | -1.43(-2.80%) |
May 20, 2008 | 51.45 | 51.57 | 50.79 | 51.07 | 5,229,097 | -0.52(-1.00%) |
May 19, 2008 | 52.51 | 52.75 | 51.41 | 51.58 | 5,540,764 | -0.83(-1.58%) |
May 16, 2008 | 53.19 | 53.19 | 51.65 | 52.41 | 7,954,865 | -0.84(-1.58%) |
May 15, 2008 | 53.04 | 53.27 | 52.62 | 53.26 | 5,050,153 | +0.16(+0.31%) |
May 14, 2008 | 53.27 | 53.81 | 52.92 | 53.09 | 5,830,929 | +0.17(+0.32%) |
May 13, 2008 | 52.93 | 52.99 | 52.09 | 52.92 | 5,267,484 | +0.21(+0.41%) |
May 12, 2008 | 51.28 | 52.87 | 51.17 | 52.70 | 4,933,140 | +1.60(+3.14%) |
May 09, 2008 | 50.54 | 51.47 | 50.43 | 51.10 | 3,889,891 | +0.17(+0.34%) |
May 08, 2008 | 51.79 | 51.79 | 50.72 | 50.93 | 6,571,951 | -0.63(-1.22%) |
May 07, 2008 | 52.10 | 52.99 | 51.45 | 51.56 | 5,131,690 | -0.41(-0.78%) |
May 06, 2008 | 51.43 | 52.19 | 51.15 | 51.97 | 4,946,715 | +0.16(+0.30%) |
May 05, 2008 | 51.70 | 52.15 | 51.40 | 51.81 | 4,775,045 | +0.21(+0.40%) |
May 02, 2008 | 51.86 | 52.07 | 50.77 | 51.60 | 6,219,175 | +0.10(+0.19%) |