Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 44.66 | 45.67 | 44.50 | 44.91 | 9,368,913 | -0.23(-0.51%) |
Jul 30, 2008 | 44.28 | 45.42 | 44.21 | 45.14 | 16,798,442 | +0.87(+1.97%) |
Jul 29, 2008 | 43.24 | 44.54 | 43.22 | 44.26 | 12,897,314 | +1.02(+2.37%) |
Jul 28, 2008 | 44.13 | 44.38 | 43.16 | 43.24 | 11,594,102 | -1.01(-2.28%) |
Jul 25, 2008 | 45.36 | 45.39 | 44.03 | 44.25 | 12,015,845 | -0.87(-1.94%) |
Jul 24, 2008 | 45.21 | 45.93 | 44.90 | 45.12 | 15,511,414 | -0.32(-0.71%) |
Jul 23, 2008 | 45.20 | 47.76 | 44.64 | 45.45 | 56,287,144 | -6.14(-11.90%) |
Jul 22, 2008 | 50.05 | 51.62 | 49.80 | 51.59 | 11,126,531 | +1.68(+3.36%) |
Jul 21, 2008 | 51.69 | 52.37 | 49.77 | 49.91 | 8,750,973 | -1.84(-3.56%) |
Jul 18, 2008 | 53.10 | 53.13 | 51.56 | 51.75 | 10,118,304 | -1.36(-2.56%) |
Jul 17, 2008 | 52.30 | 53.20 | 51.05 | 53.11 | 9,458,147 | +1.11(+2.14%) |
Jul 16, 2008 | 50.16 | 52.25 | 49.39 | 52.00 | 10,818,964 | +2.16(+4.33%) |
Jul 15, 2008 | 49.54 | 50.37 | 48.51 | 49.84 | 10,906,919 | +0.00(+0.00%) |
Jul 14, 2008 | 50.63 | 50.64 | 49.45 | 49.84 | 7,341,748 | -0.19(-0.37%) |
Jul 11, 2008 | 50.24 | 50.65 | 49.29 | 50.03 | 7,183,378 | -0.74(-1.45%) |
Jul 10, 2008 | 51.33 | 51.61 | 50.17 | 50.77 | 10,102,647 | -0.92(-1.79%) |
Jul 09, 2008 | 53.53 | 53.53 | 51.68 | 51.69 | 7,692,514 | -1.80(-3.36%) |
Jul 08, 2008 | 52.12 | 53.66 | 52.12 | 53.49 | 8,346,359 | +1.28(+2.46%) |
Jul 07, 2008 | 52.17 | 52.66 | 51.46 | 52.21 | 7,261,815 | +0.46(+0.89%) |
Jul 04, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.00(+0.00%) |
Jul 03, 2008 | 52.02 | 52.37 | 51.31 | 51.75 | 3,675,471 | +0.07(+0.14%) |
Jul 02, 2008 | 52.05 | 52.98 | 51.61 | 51.68 | 7,293,789 | -0.30(-0.58%) |
Jul 01, 2008 | 49.74 | 52.12 | 49.59 | 51.98 | 11,964,806 | +1.73(+3.44%) |
Jun 30, 2008 | 50.15 | 51.58 | 49.44 | 50.25 | 10,634,251 | -0.09(-0.17%) |
Jun 27, 2008 | 49.91 | 50.80 | 49.57 | 50.34 | 12,688,498 | +0.88(+1.78%) |
Jun 26, 2008 | 49.91 | 50.25 | 49.39 | 49.46 | 9,440,370 | -1.33(-2.62%) |
Jun 25, 2008 | 49.72 | 51.54 | 49.72 | 50.79 | 10,693,064 | +1.17(+2.35%) |
Jun 24, 2008 | 48.73 | 50.24 | 48.61 | 49.62 | 7,240,227 | +0.59(+1.20%) |
Jun 23, 2008 | 49.49 | 50.00 | 48.86 | 49.03 | 7,289,604 | -0.21(-0.42%) |
Jun 20, 2008 | 50.15 | 50.23 | 48.85 | 49.24 | 7,620,761 | -1.08(-2.15%) |
Jun 19, 2008 | 49.23 | 50.65 | 49.23 | 50.32 | 6,576,256 | +0.92(+1.86%) |
Jun 18, 2008 | 49.84 | 49.99 | 49.19 | 49.41 | 7,117,764 | -0.70(-1.39%) |
Jun 17, 2008 | 50.59 | 50.75 | 49.93 | 50.10 | 5,079,495 | -0.35(-0.70%) |
Jun 16, 2008 | 50.04 | 50.93 | 49.72 | 50.45 | 5,544,764 | +0.07(+0.14%) |
Jun 13, 2008 | 49.15 | 50.40 | 49.08 | 50.38 | 9,609,699 | +1.52(+3.11%) |
Jun 12, 2008 | 49.69 | 50.09 | 48.10 | 48.86 | 11,729,969 | -0.48(-0.97%) |
Jun 11, 2008 | 50.31 | 50.50 | 49.26 | 49.34 | 8,185,854 | -1.14(-2.26%) |
Jun 10, 2008 | 50.27 | 50.88 | 49.99 | 50.48 | 9,235,774 | -0.62(-1.22%) |
Jun 09, 2008 | 51.03 | 51.92 | 50.80 | 51.11 | 7,691,140 | +0.10(+0.20%) |
Jun 06, 2008 | 52.27 | 52.27 | 50.87 | 51.00 | 8,804,927 | -1.66(-3.14%) |
Jun 05, 2008 | 51.25 | 52.71 | 51.21 | 52.66 | 8,518,744 | +1.93(+3.80%) |
Jun 04, 2008 | 49.94 | 50.89 | 49.63 | 50.73 | 6,442,468 | +0.55(+1.10%) |
Jun 03, 2008 | 50.47 | 50.92 | 49.91 | 50.18 | 8,334,072 | -0.21(-0.41%) |
Jun 02, 2008 | 51.19 | 51.20 | 50.03 | 50.39 | 9,930,583 | -0.71(-1.39%) |
May 30, 2008 | 51.94 | 52.28 | 50.85 | 51.10 | 8,246,831 | -1.19(-2.27%) |
May 29, 2008 | 52.90 | 53.56 | 50.63 | 52.29 | 12,306,884 | -0.19(-0.36%) |
May 28, 2008 | 52.34 | 53.31 | 52.10 | 52.47 | 9,160,774 | +0.47(+0.90%) |
May 27, 2008 | 51.25 | 52.47 | 51.13 | 52.01 | 8,709,526 | +0.91(+1.78%) |
May 26, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.00(+0.00%) |
May 23, 2008 | 50.52 | 51.33 | 49.82 | 51.10 | 8,628,518 | +0.40(+0.79%) |
May 22, 2008 | 49.74 | 50.88 | 49.65 | 50.70 | 9,101,763 | +0.98(+1.97%) |
May 21, 2008 | 51.51 | 51.56 | 49.36 | 49.72 | 9,261,052 | -1.43(-2.80%) |
May 20, 2008 | 51.54 | 51.66 | 50.87 | 51.15 | 5,220,718 | -0.52(-1.00%) |
May 19, 2008 | 52.60 | 52.84 | 51.49 | 51.66 | 5,531,885 | -0.83(-1.58%) |
May 16, 2008 | 53.28 | 53.28 | 51.73 | 52.50 | 7,942,117 | -0.85(-1.58%) |
May 15, 2008 | 53.13 | 53.35 | 52.70 | 53.34 | 5,042,061 | +0.16(+0.31%) |
May 14, 2008 | 53.35 | 53.90 | 53.00 | 53.18 | 5,821,585 | +0.17(+0.32%) |
May 13, 2008 | 53.01 | 53.08 | 52.17 | 53.00 | 5,259,043 | +0.22(+0.41%) |
May 12, 2008 | 51.36 | 52.95 | 51.25 | 52.79 | 4,925,235 | +1.60(+3.14%) |
May 09, 2008 | 50.62 | 51.56 | 50.51 | 51.18 | 3,883,657 | +0.17(+0.34%) |
May 08, 2008 | 51.87 | 51.87 | 50.80 | 51.01 | 6,561,419 | -0.63(-1.22%) |
May 07, 2008 | 52.18 | 53.08 | 51.53 | 51.64 | 5,123,466 | -0.41(-0.78%) |
May 06, 2008 | 51.51 | 52.27 | 51.23 | 52.05 | 4,938,788 | +0.16(+0.30%) |
May 05, 2008 | 51.78 | 52.23 | 51.48 | 51.89 | 4,767,393 | +0.21(+0.40%) |
May 02, 2008 | 51.94 | 52.16 | 50.85 | 51.69 | 6,209,209 | +0.10(+0.19%) |