Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.10 | 48.20 | 47.25 | 47.50 | 391,421 | -0.60(-1.25%) |
Jul 30, 2008 | 46.65 | 48.15 | 47.25 | 48.10 | 782,178 | +1.45(+3.11%) |
Jul 29, 2008 | 46.65 | 46.95 | 46.05 | 46.65 | 393,325 | +0.25(+0.54%) |
Jul 28, 2008 | 46.40 | 46.65 | 46.05 | 46.40 | 1,268,091 | +0.85(+1.87%) |
Jul 25, 2008 | 45.55 | 46.30 | 45.20 | 45.55 | 2,904,548 | -1.20(-2.57%) |
Jul 24, 2008 | 46.75 | 48.15 | 46.70 | 46.75 | 330,760 | -2.15(-4.40%) |
Jul 23, 2008 | 48.90 | 49.85 | 48.90 | 48.90 | 1,384,442 | -1.20(-2.40%) |
Jul 22, 2008 | 50.10 | 50.65 | 49.90 | 50.10 | 396,116 | -0.90(-1.76%) |
Jul 21, 2008 | 50.90 | 51.20 | 50.45 | 51.00 | 294,996 | +0.10(+0.20%) |
Jul 18, 2008 | 50.90 | 51.35 | 50.25 | 50.90 | 479,357 | -2.05(-3.87%) |
Jul 17, 2008 | 52.65 | 53.70 | 52.65 | 52.95 | 534,749 | +0.30(+0.57%) |
Jul 16, 2008 | 52.65 | 52.85 | 52.10 | 52.65 | 871,100 | +0.50(+0.96%) |
Jul 15, 2008 | 52.15 | 53.00 | 51.95 | 52.15 | 522,050 | -1.10(-2.07%) |
Jul 14, 2008 | 53.25 | 54.20 | 52.85 | 53.25 | 301,335 | +0.30(+0.57%) |
Jul 11, 2008 | 52.95 | 53.35 | 52.50 | 52.95 | 252,141 | -1.30(-2.40%) |
Jul 10, 2008 | 54.25 | 54.25 | 52.95 | 54.25 | 374,912 | +1.65(+3.14%) |
Jul 09, 2008 | 52.60 | 53.65 | 52.35 | 52.60 | 344,825 | -1.25(-2.32%) |
Jul 08, 2008 | 53.85 | 53.85 | 53.05 | 53.85 | 761,826 | +0.20(+0.37%) |
Jul 07, 2008 | 53.65 | 54.35 | 53.00 | 53.65 | 202,375 | -1.40(-2.54%) |
Jul 04, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +0.00(+0.00%) |
Jul 03, 2008 | 55.05 | 55.25 | 54.40 | 55.05 | 276,748 | +1.05(+1.94%) |
Jul 02, 2008 | 54.00 | 55.45 | 53.75 | 54.00 | 1,155,921 | -2.10(-3.74%) |
Jul 01, 2008 | 56.10 | 56.45 | 55.70 | 56.10 | 559,692 | -1.90(-3.28%) |
Jun 30, 2008 | 58.00 | 58.43 | 57.70 | 58.00 | 268,921 | -0.40(-0.68%) |
Jun 27, 2008 | 58.40 | 58.60 | 57.95 | 58.40 | 352,114 | +1.95(+3.45%) |
Jun 26, 2008 | 56.45 | 57.55 | 56.45 | 56.45 | 196,610 | -1.25(-2.17%) |
Jun 25, 2008 | 57.70 | 58.20 | 57.30 | 57.70 | 391,435 | +0.65(+1.14%) |
Jun 24, 2008 | 57.05 | 57.65 | 57.00 | 57.05 | 519,592 | -1.55(-2.65%) |
Jun 23, 2008 | 58.25 | 58.60 | 57.95 | 58.60 | 136,344 | +0.35(+0.60%) |
Jun 20, 2008 | 58.25 | 59.20 | 58.25 | 58.25 | 584,497 | -1.00(-1.69%) |
Jun 19, 2008 | 59.25 | 59.75 | 59.00 | 59.25 | 190,615 | +0.10(+0.17%) |
Jun 18, 2008 | 59.15 | 59.60 | 58.70 | 59.15 | 326,528 | +0.10(+0.17%) |
Jun 17, 2008 | 59.05 | 59.50 | 58.90 | 59.05 | 100,261 | +0.65(+1.11%) |
Jun 16, 2008 | 58.40 | 58.85 | 58.15 | 58.40 | 952,437 | -0.15(-0.26%) |
Jun 13, 2008 | 58.55 | 58.93 | 58.30 | 58.55 | 199,337 | +0.20(+0.34%) |
Jun 12, 2008 | 58.35 | 58.85 | 57.90 | 58.35 | 734,493 | +0.80(+1.39%) |
Jun 11, 2008 | 57.55 | 60.00 | 57.00 | 57.55 | 280,156 | +0.80(+1.41%) |
Jun 10, 2008 | 56.75 | 57.15 | 56.20 | 56.75 | 867,464 | -1.15(-1.99%) |
Jun 09, 2008 | 57.90 | 58.50 | 57.00 | 57.90 | 157,374 | +0.10(+0.17%) |
Jun 06, 2008 | 57.80 | 58.70 | 57.80 | 57.80 | 355,252 | -0.75(-1.28%) |
Jun 05, 2008 | 58.55 | 58.55 | 56.90 | 58.55 | 1,520,772 | +1.65(+2.90%) |
Jun 04, 2008 | 56.90 | 58.00 | 56.80 | 56.90 | 920,790 | -2.41(-4.06%) |
Jun 03, 2008 | 59.31 | 60.15 | 58.80 | 59.31 | 269,723 | -0.79(-1.31%) |
Jun 02, 2008 | 60.10 | 60.50 | 59.75 | 60.10 | 240,405 | -0.40(-0.66%) |
May 30, 2008 | 61.15 | 61.15 | 60.40 | 60.50 | 1,952,852 | -0.65(-1.06%) |
May 29, 2008 | 61.15 | 61.76 | 60.75 | 61.15 | 533,034 | +0.50(+0.82%) |
May 28, 2008 | 60.65 | 60.65 | 59.65 | 60.65 | 347,221 | +0.65(+1.08%) |
May 27, 2008 | 61.63 | 60.50 | 59.75 | 60.00 | 613,398 | -1.63(-2.64%) |
May 26, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.00(+0.00%) |
May 23, 2008 | 61.63 | 62.10 | 61.30 | 61.63 | 465,606 | +0.63(+1.03%) |
May 22, 2008 | 61.00 | 61.25 | 60.55 | 61.00 | 200,015 | -0.90(-1.45%) |
May 21, 2008 | 61.90 | 62.75 | 61.80 | 61.90 | 826,928 | +0.50(+0.81%) |
May 20, 2008 | 61.40 | 62.00 | 60.85 | 61.40 | 256,197 | -0.95(-1.52%) |
May 19, 2008 | 62.25 | 63.00 | 61.90 | 62.35 | 740,888 | +0.10(+0.16%) |
May 16, 2008 | 62.25 | 62.25 | 60.70 | 62.25 | 393,099 | +2.25(+3.75%) |
May 15, 2008 | 60.00 | 60.15 | 59.00 | 60.00 | 586,555 | -0.25(-0.41%) |
May 14, 2008 | 59.59 | 61.40 | 59.90 | 60.25 | 1,283,622 | +0.66(+1.12%) |
May 13, 2008 | 59.59 | 59.60 | 58.80 | 59.59 | 456,126 | -0.09(-0.14%) |
May 12, 2008 | 59.67 | 59.80 | 58.85 | 59.67 | 746,404 | -1.58(-2.58%) |
May 09, 2008 | 59.60 | 61.25 | 60.15 | 61.25 | 1,548,711 | +1.65(+2.77%) |
May 08, 2008 | 59.60 | 59.60 | 58.50 | 59.60 | 2,092,056 | +4.00(+7.19%) |
May 07, 2008 | 55.60 | 55.95 | 55.00 | 55.60 | 1,788,788 | +1.50(+2.77%) |
May 06, 2008 | 54.10 | 54.50 | 53.10 | 54.10 | 1,665,439 | +1.05(+1.98%) |
May 05, 2008 | 53.05 | 53.30 | 52.75 | 53.05 | 385,756 | -0.10(-0.19%) |
May 02, 2008 | 52.80 | 53.40 | 52.30 | 53.15 | 1,213,050 | +0.35(+0.66%) |