Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.44 | 50.49 | 49.26 | 49.82 | 1,936,453 | +0.20(+0.41%) |
Jul 30, 2008 | 49.58 | 50.12 | 49.05 | 49.62 | 1,323,903 | +0.26(+0.52%) |
Jul 29, 2008 | 48.96 | 49.77 | 48.60 | 49.36 | 1,914,553 | +0.43(+0.87%) |
Jul 28, 2008 | 49.89 | 50.02 | 48.83 | 48.93 | 1,171,006 | -1.18(-2.36%) |
Jul 25, 2008 | 50.09 | 50.84 | 49.89 | 50.12 | 1,774,823 | +0.28(+0.57%) |
Jul 24, 2008 | 51.61 | 51.61 | 49.47 | 49.83 | 4,649,159 | -2.54(-4.84%) |
Jul 23, 2008 | 49.41 | 52.37 | 48.70 | 52.37 | 2,042,352 | +2.61(+5.24%) |
Jul 22, 2008 | 48.24 | 50.17 | 47.85 | 49.76 | 2,134,839 | +1.21(+2.49%) |
Jul 21, 2008 | 47.69 | 48.81 | 47.44 | 48.55 | 1,480,810 | +0.85(+1.77%) |
Jul 18, 2008 | 48.05 | 48.64 | 47.47 | 47.71 | 1,935,582 | -0.33(-0.69%) |
Jul 17, 2008 | 47.70 | 48.58 | 46.98 | 48.03 | 1,793,762 | +0.35(+0.73%) |
Jul 16, 2008 | 47.55 | 47.92 | 46.72 | 47.69 | 2,574,243 | -0.20(-0.41%) |
Jul 15, 2008 | 47.69 | 48.41 | 47.24 | 47.88 | 2,131,036 | -0.69(-1.43%) |
Jul 14, 2008 | 49.01 | 49.30 | 48.16 | 48.58 | 1,515,256 | +0.03(+0.05%) |
Jul 11, 2008 | 48.85 | 49.34 | 48.36 | 48.55 | 2,033,125 | -0.96(-1.94%) |
Jul 10, 2008 | 49.27 | 49.67 | 48.53 | 49.51 | 1,691,886 | +0.19(+0.38%) |
Jul 09, 2008 | 50.27 | 50.41 | 49.21 | 49.33 | 1,552,147 | -0.82(-1.63%) |
Jul 08, 2008 | 48.20 | 50.21 | 47.95 | 50.14 | 2,288,577 | +1.88(+3.89%) |
Jul 07, 2008 | 48.56 | 49.31 | 47.87 | 48.27 | 2,173,004 | -0.31(-0.64%) |
Jul 04, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | +0.00(+0.00%) |
Jul 03, 2008 | 49.17 | 49.40 | 48.20 | 48.58 | 1,006,168 | -0.28(-0.58%) |
Jul 02, 2008 | 48.81 | 49.89 | 48.81 | 48.86 | 1,467,670 | +0.05(+0.11%) |
Jul 01, 2008 | 49.54 | 49.54 | 48.06 | 48.81 | 3,057,691 | -0.94(-1.90%) |
Jun 30, 2008 | 50.07 | 50.94 | 49.62 | 49.75 | 2,102,892 | -0.71(-1.41%) |
Jun 27, 2008 | 49.57 | 50.72 | 49.42 | 50.46 | 3,634,844 | +1.14(+2.31%) |
Jun 26, 2008 | 50.54 | 50.54 | 49.24 | 49.33 | 1,552,131 | -1.25(-2.48%) |
Jun 25, 2008 | 49.82 | 51.11 | 49.64 | 50.58 | 2,476,535 | +1.03(+2.08%) |
Jun 24, 2008 | 50.60 | 50.62 | 49.41 | 49.55 | 2,940,986 | -1.34(-2.64%) |
Jun 23, 2008 | 50.81 | 51.31 | 50.68 | 50.89 | 1,812,000 | +0.09(+0.18%) |
Jun 20, 2008 | 50.89 | 51.31 | 50.14 | 50.80 | 5,835,450 | +0.93(+1.86%) |
Jun 19, 2008 | 49.25 | 50.17 | 48.99 | 49.88 | 2,427,642 | +0.70(+1.43%) |
Jun 18, 2008 | 49.65 | 49.95 | 48.90 | 49.17 | 2,505,951 | -0.97(-1.93%) |
Jun 17, 2008 | 49.20 | 51.29 | 49.17 | 50.14 | 1,776,819 | -0.49(-0.97%) |
Jun 16, 2008 | 49.62 | 50.75 | 49.25 | 50.63 | 2,114,566 | +0.79(+1.59%) |
Jun 13, 2008 | 49.57 | 50.18 | 49.19 | 49.84 | 2,272,055 | +0.41(+0.83%) |
Jun 12, 2008 | 49.21 | 49.99 | 49.11 | 49.43 | 2,821,780 | +0.48(+0.98%) |
Jun 11, 2008 | 50.00 | 50.19 | 48.95 | 48.95 | 2,978,112 | -1.24(-2.46%) |
Jun 10, 2008 | 50.19 | 50.54 | 49.85 | 50.19 | 2,491,458 | -0.35(-0.69%) |
Jun 09, 2008 | 50.80 | 51.16 | 50.30 | 50.54 | 1,806,245 | -0.20(-0.40%) |
Jun 06, 2008 | 50.93 | 51.43 | 50.40 | 50.74 | 2,244,626 | -0.93(-1.81%) |
Jun 05, 2008 | 51.48 | 51.91 | 51.27 | 51.67 | 1,707,396 | +0.23(+0.45%) |
Jun 04, 2008 | 50.86 | 51.57 | 50.73 | 51.44 | 1,145,611 | +0.25(+0.49%) |
Jun 03, 2008 | 51.08 | 51.59 | 50.97 | 51.19 | 2,715,939 | +0.15(+0.30%) |
Jun 02, 2008 | 51.17 | 51.24 | 50.63 | 51.04 | 1,631,037 | -0.26(-0.50%) |
May 30, 2008 | 51.18 | 51.43 | 50.64 | 51.30 | 2,258,988 | +0.08(+0.16%) |
May 29, 2008 | 51.17 | 51.51 | 50.80 | 51.22 | 1,392,816 | +0.05(+0.10%) |
May 28, 2008 | 51.39 | 51.61 | 50.95 | 51.17 | 1,490,028 | -0.10(-0.19%) |
May 27, 2008 | 50.81 | 51.27 | 50.40 | 51.27 | 1,787,112 | +0.35(+0.68%) |
May 26, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.09 | 51.34 | 50.88 | 50.92 | 1,803,404 | -0.68(-1.31%) |
May 22, 2008 | 50.72 | 51.68 | 50.54 | 51.59 | 1,902,275 | +0.87(+1.72%) |
May 21, 2008 | 51.55 | 51.82 | 50.64 | 50.72 | 2,351,876 | -0.79(-1.54%) |
May 20, 2008 | 52.09 | 52.15 | 51.23 | 51.51 | 2,693,476 | -0.45(-0.86%) |
May 19, 2008 | 51.89 | 52.32 | 51.69 | 51.96 | 1,550,913 | -0.16(-0.31%) |
May 16, 2008 | 51.96 | 52.55 | 51.81 | 52.12 | 3,472,733 | -0.19(-0.36%) |
May 15, 2008 | 51.94 | 52.49 | 51.61 | 52.31 | 1,713,854 | +0.17(+0.32%) |
May 14, 2008 | 51.97 | 52.61 | 51.75 | 52.14 | 1,623,589 | +0.39(+0.76%) |
May 13, 2008 | 52.22 | 52.22 | 51.01 | 51.75 | 1,817,543 | +0.28(+0.54%) |
May 12, 2008 | 50.98 | 51.49 | 50.85 | 51.47 | 1,339,545 | +0.42(+0.82%) |
May 09, 2008 | 50.40 | 51.30 | 50.17 | 51.05 | 1,218,145 | +0.02(+0.03%) |
May 08, 2008 | 51.29 | 51.67 | 50.74 | 51.03 | 2,177,439 | -0.01(-0.02%) |
May 07, 2008 | 51.77 | 51.88 | 50.86 | 51.04 | 3,960,059 | -0.79(-1.53%) |
May 06, 2008 | 51.61 | 52.50 | 50.44 | 51.83 | 10,567,595 | +3.70(+7.69%) |
May 05, 2008 | 47.05 | 48.25 | 47.05 | 48.13 | 3,183,527 | -0.19(-0.39%) |
May 02, 2008 | 48.27 | 48.91 | 47.97 | 48.32 | 2,246,602 | +0.41(+0.85%) |