Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.17 | 44.43 | 43.83 | 43.89 | 6,822,228 | -0.57(-1.28%) |
Jul 30, 2008 | 44.12 | 44.55 | 43.68 | 44.46 | 6,190,284 | +0.51(+1.15%) |
Jul 29, 2008 | 43.51 | 44.01 | 43.37 | 43.96 | 5,772,465 | +0.54(+1.24%) |
Jul 28, 2008 | 44.19 | 44.27 | 43.27 | 43.42 | 7,749,813 | -0.82(-1.86%) |
Jul 25, 2008 | 44.60 | 44.84 | 43.79 | 44.24 | 7,934,052 | -0.06(-0.14%) |
Jul 24, 2008 | 45.15 | 45.38 | 44.22 | 44.31 | 10,447,699 | +0.16(+0.35%) |
Jul 23, 2008 | 43.94 | 44.31 | 43.69 | 44.15 | 6,718,606 | +0.31(+0.71%) |
Jul 22, 2008 | 42.48 | 43.93 | 42.47 | 43.84 | 9,308,867 | +0.98(+2.28%) |
Jul 21, 2008 | 43.25 | 43.46 | 42.35 | 42.86 | 5,379,591 | -0.13(-0.30%) |
Jul 18, 2008 | 43.33 | 43.36 | 42.59 | 42.99 | 7,174,454 | -0.32(-0.73%) |
Jul 17, 2008 | 43.16 | 43.39 | 42.12 | 43.31 | 9,391,394 | +0.51(+1.18%) |
Jul 16, 2008 | 42.34 | 42.82 | 41.95 | 42.80 | 7,435,263 | +0.59(+1.40%) |
Jul 15, 2008 | 42.78 | 42.82 | 41.94 | 42.21 | 13,197,943 | -0.83(-1.93%) |
Jul 14, 2008 | 43.28 | 43.65 | 42.81 | 43.04 | 8,207,333 | +0.19(+0.44%) |
Jul 11, 2008 | 42.57 | 43.26 | 42.25 | 42.85 | 10,042,600 | -0.12(-0.29%) |
Jul 10, 2008 | 42.90 | 43.49 | 42.59 | 42.98 | 8,477,188 | +0.17(+0.41%) |
Jul 09, 2008 | 43.71 | 44.40 | 42.75 | 42.80 | 9,985,218 | -1.49(-3.36%) |
Jul 08, 2008 | 43.60 | 44.38 | 43.35 | 44.29 | 8,280,853 | +0.74(+1.69%) |
Jul 07, 2008 | 43.58 | 44.20 | 43.20 | 43.56 | 7,879,168 | +0.24(+0.56%) |
Jul 04, 2008 | 42.88 | 43.63 | 42.83 | 43.31 | 4,944,904 | +0.00(+0.00%) |
Jul 03, 2008 | 42.88 | 43.63 | 42.83 | 43.31 | 4,944,904 | +0.61(+1.43%) |
Jul 02, 2008 | 43.76 | 43.76 | 42.70 | 42.70 | 7,474,929 | -0.81(-1.86%) |
Jul 01, 2008 | 42.81 | 43.68 | 42.14 | 43.51 | 10,188,034 | +0.12(+0.27%) |
Jun 30, 2008 | 43.33 | 43.46 | 42.78 | 43.39 | 8,553,461 | +0.05(+0.12%) |
Jun 27, 2008 | 43.95 | 43.95 | 42.96 | 43.34 | 11,997,934 | -0.47(-1.07%) |
Jun 26, 2008 | 45.08 | 45.08 | 43.80 | 43.81 | 11,821,738 | -1.44(-3.18%) |
Jun 25, 2008 | 45.15 | 45.67 | 45.08 | 45.25 | 7,771,640 | +0.09(+0.19%) |
Jun 24, 2008 | 45.42 | 45.81 | 45.15 | 45.17 | 7,272,769 | -0.33(-0.73%) |
Jun 23, 2008 | 45.74 | 45.80 | 45.40 | 45.50 | 4,817,981 | -0.04(-0.08%) |
Jun 20, 2008 | 46.14 | 46.14 | 45.28 | 45.53 | 11,815,281 | -0.69(-1.48%) |
Jun 19, 2008 | 46.28 | 46.43 | 45.99 | 46.22 | 5,683,477 | -0.11(-0.24%) |
Jun 18, 2008 | 46.54 | 46.91 | 46.26 | 46.33 | 5,711,156 | -0.42(-0.89%) |
Jun 17, 2008 | 47.04 | 47.20 | 46.67 | 46.75 | 5,711,623 | -0.14(-0.31%) |
Jun 16, 2008 | 47.24 | 47.47 | 46.82 | 46.89 | 6,665,456 | -0.57(-1.21%) |
Jun 13, 2008 | 47.51 | 47.72 | 47.01 | 47.47 | 6,278,435 | +0.36(+0.75%) |
Jun 12, 2008 | 47.08 | 47.65 | 46.92 | 47.11 | 6,080,351 | +0.17(+0.37%) |
Jun 11, 2008 | 47.39 | 47.39 | 46.80 | 46.94 | 7,866,697 | -0.46(-0.96%) |
Jun 10, 2008 | 47.24 | 47.57 | 46.85 | 47.39 | 4,803,845 | +0.11(+0.24%) |
Jun 09, 2008 | 46.97 | 47.44 | 46.61 | 47.28 | 7,059,876 | +0.60(+1.28%) |
Jun 06, 2008 | 47.85 | 48.03 | 46.67 | 46.68 | 9,596,786 | -1.65(-3.41%) |
Jun 05, 2008 | 47.76 | 48.40 | 47.62 | 48.33 | 6,103,140 | +0.71(+1.49%) |
Jun 04, 2008 | 47.50 | 48.27 | 47.27 | 47.62 | 7,485,502 | +0.08(+0.17%) |
Jun 03, 2008 | 47.70 | 47.80 | 47.08 | 47.54 | 7,774,360 | -0.01(-0.03%) |
Jun 02, 2008 | 48.27 | 48.32 | 47.27 | 47.55 | 6,322,432 | -0.82(-1.69%) |
May 30, 2008 | 47.96 | 48.55 | 47.96 | 48.36 | 5,591,381 | -0.12(-0.26%) |
May 29, 2008 | 47.77 | 48.76 | 47.77 | 48.49 | 5,505,412 | +0.54(+1.12%) |
May 28, 2008 | 47.60 | 48.02 | 47.59 | 47.95 | 5,903,899 | +0.46(+0.96%) |
May 27, 2008 | 47.22 | 47.85 | 47.12 | 47.50 | 4,472,564 | +0.22(+0.47%) |
May 26, 2008 | 47.54 | 47.55 | 47.08 | 47.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.54 | 47.55 | 47.08 | 47.27 | 4,616,960 | -0.52(-1.08%) |
May 22, 2008 | 47.62 | 47.90 | 47.31 | 47.79 | 6,163,035 | +0.32(+0.68%) |
May 21, 2008 | 48.33 | 48.35 | 47.29 | 47.47 | 7,103,776 | -0.88(-1.82%) |
May 20, 2008 | 49.29 | 49.30 | 48.07 | 48.35 | 8,363,547 | -0.95(-1.92%) |
May 19, 2008 | 49.05 | 49.82 | 48.94 | 49.29 | 5,038,517 | +0.24(+0.50%) |
May 16, 2008 | 48.63 | 49.15 | 48.30 | 49.05 | 6,651,309 | +0.50(+1.03%) |
May 15, 2008 | 48.45 | 48.71 | 48.13 | 48.55 | 5,570,853 | +0.08(+0.17%) |
May 14, 2008 | 48.44 | 49.03 | 48.13 | 48.47 | 4,686,916 | +0.34(+0.71%) |
May 13, 2008 | 48.46 | 48.85 | 47.96 | 48.13 | 5,464,179 | -0.31(-0.63%) |
May 12, 2008 | 47.81 | 48.43 | 47.36 | 48.43 | 5,696,305 | +0.84(+1.77%) |
May 09, 2008 | 47.39 | 47.81 | 47.28 | 47.59 | 3,786,245 | -0.39(-0.82%) |
May 08, 2008 | 48.09 | 48.24 | 47.68 | 47.98 | 6,087,452 | +0.17(+0.35%) |
May 07, 2008 | 48.61 | 48.72 | 47.70 | 47.82 | 6,557,548 | -0.67(-1.39%) |
May 06, 2008 | 48.29 | 48.56 | 47.86 | 48.49 | 4,636,653 | +0.13(+0.27%) |
May 05, 2008 | 49.03 | 49.13 | 48.23 | 48.36 | 6,167,366 | -0.62(-1.27%) |
May 02, 2008 | 48.91 | 49.54 | 48.78 | 48.98 | 6,024,248 | +0.44(+0.91%) |