Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.32 | 53.31 | 51.95 | 52.59 | 3,758,056 | -0.31(-0.59%) |
Jul 30, 2008 | 53.04 | 53.79 | 52.06 | 52.90 | 4,572,662 | +0.25(+0.47%) |
Jul 29, 2008 | 52.65 | 52.70 | 49.45 | 52.65 | 5,702,349 | +2.64(+5.27%) |
Jul 28, 2008 | 51.80 | 52.44 | 49.91 | 50.02 | 3,634,953 | -1.84(-3.54%) |
Jul 25, 2008 | 51.27 | 52.10 | 50.39 | 51.85 | 3,961,725 | +1.08(+2.12%) |
Jul 24, 2008 | 52.99 | 53.19 | 50.40 | 50.78 | 4,822,570 | -2.16(-4.08%) |
Jul 23, 2008 | 54.28 | 54.80 | 51.67 | 52.94 | 6,689,205 | -1.29(-2.37%) |
Jul 22, 2008 | 51.87 | 54.24 | 50.64 | 54.22 | 6,483,153 | +2.36(+4.55%) |
Jul 21, 2008 | 52.00 | 53.33 | 51.28 | 51.86 | 3,920,986 | -0.71(-1.34%) |
Jul 18, 2008 | 52.36 | 52.69 | 51.11 | 52.57 | 5,782,473 | -0.24(-0.45%) |
Jul 17, 2008 | 51.52 | 53.30 | 48.46 | 52.80 | 8,264,069 | +1.67(+3.26%) |
Jul 16, 2008 | 47.43 | 51.34 | 47.39 | 51.13 | 9,110,633 | +5.93(+13.11%) |
Jul 15, 2008 | 45.17 | 48.07 | 43.74 | 45.21 | 7,858,329 | +0.50(+1.13%) |
Jul 14, 2008 | 48.07 | 48.11 | 44.61 | 44.70 | 4,059,101 | -2.22(-4.73%) |
Jul 11, 2008 | 46.02 | 47.97 | 45.31 | 46.92 | 4,645,374 | +0.25(+0.53%) |
Jul 10, 2008 | 45.82 | 47.20 | 45.13 | 46.67 | 4,408,189 | +0.90(+1.97%) |
Jul 09, 2008 | 47.99 | 48.40 | 45.40 | 45.77 | 3,994,559 | -1.96(-4.10%) |
Jul 08, 2008 | 44.70 | 47.80 | 44.19 | 47.73 | 5,033,319 | +3.13(+7.01%) |
Jul 07, 2008 | 45.63 | 46.47 | 43.72 | 44.60 | 3,629,492 | -1.14(-2.50%) |
Jul 04, 2008 | 46.46 | 46.79 | 45.16 | 45.74 | 1,745,691 | +0.00(+0.00%) |
Jul 03, 2008 | 46.46 | 46.79 | 45.16 | 45.74 | 1,745,691 | -0.36(-0.79%) |
Jul 02, 2008 | 47.76 | 47.98 | 45.94 | 46.11 | 3,438,993 | -1.14(-2.42%) |
Jul 01, 2008 | 45.73 | 47.27 | 45.07 | 47.25 | 4,748,332 | +1.12(+2.42%) |
Jun 30, 2008 | 46.72 | 46.85 | 45.64 | 46.13 | 2,342,364 | -0.28(-0.59%) |
Jun 27, 2008 | 47.09 | 47.79 | 45.80 | 46.41 | 3,616,954 | -0.41(-0.88%) |
Jun 26, 2008 | 46.92 | 47.55 | 46.37 | 46.82 | 2,693,932 | -0.85(-1.79%) |
Jun 25, 2008 | 47.75 | 48.89 | 47.45 | 47.68 | 3,093,639 | -0.06(-0.13%) |
Jun 24, 2008 | 47.55 | 48.33 | 46.73 | 47.74 | 4,483,465 | +0.11(+0.23%) |
Jun 23, 2008 | 49.26 | 49.26 | 47.51 | 47.63 | 3,344,157 | -1.28(-2.61%) |
Jun 20, 2008 | 48.26 | 50.42 | 47.97 | 48.91 | 6,346,586 | -0.75(-1.52%) |
Jun 19, 2008 | 48.30 | 49.80 | 47.48 | 49.66 | 4,600,650 | +1.53(+3.17%) |
Jun 18, 2008 | 47.36 | 48.88 | 46.73 | 48.13 | 3,580,816 | +0.61(+1.29%) |
Jun 17, 2008 | 48.30 | 48.71 | 47.49 | 47.52 | 2,949,376 | -0.48(-1.01%) |
Jun 16, 2008 | 47.46 | 48.45 | 46.94 | 48.01 | 2,760,320 | +0.30(+0.62%) |
Jun 13, 2008 | 46.93 | 47.98 | 46.37 | 47.71 | 3,874,409 | +0.34(+0.71%) |
Jun 12, 2008 | 47.00 | 48.28 | 46.75 | 47.37 | 2,164,199 | +0.96(+2.07%) |
Jun 11, 2008 | 47.53 | 47.91 | 46.41 | 46.41 | 2,730,864 | -1.22(-2.56%) |
Jun 10, 2008 | 47.99 | 48.52 | 46.63 | 47.63 | 2,279,598 | +0.50(+1.07%) |
Jun 09, 2008 | 48.52 | 48.62 | 46.56 | 47.12 | 2,658,747 | -0.89(-1.86%) |
Jun 06, 2008 | 49.10 | 50.17 | 48.01 | 48.02 | 2,670,789 | -1.96(-3.92%) |
Jun 05, 2008 | 48.42 | 50.10 | 48.27 | 49.98 | 2,884,865 | +1.55(+3.21%) |
Jun 04, 2008 | 49.66 | 49.78 | 48.05 | 48.42 | 4,484,253 | -1.39(-2.80%) |
Jun 03, 2008 | 50.56 | 50.74 | 49.09 | 49.82 | 2,988,067 | -0.34(-0.67%) |
Jun 02, 2008 | 51.11 | 51.11 | 49.16 | 50.15 | 2,407,052 | -0.98(-1.92%) |
May 30, 2008 | 51.11 | 51.40 | 50.64 | 51.13 | 1,964,943 | -0.20(-0.38%) |
May 29, 2008 | 50.68 | 51.76 | 50.41 | 51.33 | 2,106,900 | +0.65(+1.29%) |
May 28, 2008 | 50.93 | 50.97 | 50.02 | 50.68 | 2,403,779 | +0.09(+0.17%) |
May 27, 2008 | 50.15 | 51.27 | 49.98 | 50.59 | 2,794,924 | +0.32(+0.64%) |
May 26, 2008 | 50.53 | 50.76 | 49.86 | 50.27 | 3,391,377 | +0.00(+0.00%) |
May 23, 2008 | 50.53 | 50.76 | 49.86 | 50.27 | 3,391,377 | -0.20(-0.40%) |
May 22, 2008 | 49.45 | 50.62 | 49.28 | 50.47 | 2,669,435 | +0.97(+1.96%) |
May 21, 2008 | 50.45 | 50.76 | 49.43 | 49.50 | 2,341,404 | -0.73(-1.46%) |
May 20, 2008 | 50.20 | 50.52 | 49.87 | 50.23 | 2,433,499 | -0.52(-1.02%) |
May 19, 2008 | 51.42 | 51.81 | 50.64 | 50.75 | 2,118,151 | -0.42(-0.83%) |
May 16, 2008 | 52.02 | 52.14 | 50.68 | 51.17 | 2,423,750 | -1.02(-1.96%) |
May 15, 2008 | 51.00 | 52.20 | 50.82 | 52.20 | 2,397,027 | +1.02(+2.00%) |
May 14, 2008 | 51.47 | 51.80 | 50.76 | 51.17 | 2,585,830 | +0.41(+0.81%) |
May 13, 2008 | 50.97 | 51.30 | 50.51 | 50.76 | 2,789,315 | -0.26(-0.51%) |
May 12, 2008 | 49.43 | 51.13 | 49.31 | 51.03 | 1,491,760 | +1.94(+3.96%) |
May 09, 2008 | 49.16 | 49.76 | 48.81 | 49.08 | 1,966,130 | -0.88(-1.76%) |
May 08, 2008 | 50.12 | 50.58 | 49.43 | 49.96 | 1,982,167 | +0.30(+0.60%) |
May 07, 2008 | 51.71 | 51.81 | 49.66 | 49.67 | 1,816,375 | -1.90(-3.69%) |
May 06, 2008 | 50.84 | 51.89 | 50.46 | 51.57 | 2,123,481 | +0.39(+0.76%) |
May 05, 2008 | 50.80 | 51.48 | 50.49 | 51.18 | 1,897,621 | +0.10(+0.20%) |
May 02, 2008 | 52.12 | 52.48 | 50.73 | 51.08 | 2,835,837 | -0.83(-1.61%) |