Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.15 | 48.09 | 47.15 | 47.46 | 688,297 | -0.20(-0.42%) |
Jul 30, 2008 | 47.54 | 47.84 | 47.12 | 47.66 | 116,358 | +0.27(+0.58%) |
Jul 29, 2008 | 47.39 | 47.50 | 46.58 | 47.39 | 23,931 | +0.90(+1.93%) |
Jul 28, 2008 | 46.98 | 47.37 | 46.35 | 46.49 | 20,316 | -0.85(-1.80%) |
Jul 25, 2008 | 47.02 | 47.48 | 46.77 | 47.34 | 548,997 | +0.47(+0.99%) |
Jul 24, 2008 | 47.60 | 47.60 | 46.76 | 46.87 | 100,505 | -0.74(-1.56%) |
Jul 23, 2008 | 47.14 | 48.13 | 47.14 | 47.61 | 32,347 | +0.64(+1.36%) |
Jul 22, 2008 | 46.96 | 46.97 | 46.06 | 46.97 | 47,348 | -0.05(-0.12%) |
Jul 21, 2008 | 47.60 | 47.60 | 46.79 | 47.03 | 42,712 | -0.26(-0.54%) |
Jul 18, 2008 | 47.32 | 47.40 | 46.85 | 47.28 | 77,853 | -0.59(-1.24%) |
Jul 17, 2008 | 47.59 | 48.11 | 47.06 | 47.88 | 130,311 | +0.66(+1.39%) |
Jul 16, 2008 | 45.97 | 47.22 | 45.77 | 47.22 | 116,918 | +1.11(+2.40%) |
Jul 15, 2008 | 45.54 | 46.75 | 45.09 | 46.11 | 128,126 | +0.13(+0.28%) |
Jul 14, 2008 | 47.28 | 47.28 | 45.90 | 45.99 | 41,657 | -0.48(-1.04%) |
Jul 11, 2008 | 46.13 | 47.21 | 45.84 | 46.47 | 68,812 | -0.44(-0.94%) |
Jul 10, 2008 | 46.29 | 47.12 | 46.06 | 46.91 | 78,628 | +0.44(+0.94%) |
Jul 09, 2008 | 47.82 | 47.93 | 46.47 | 46.47 | 67,109 | -1.48(-3.09%) |
Jul 08, 2008 | 47.13 | 47.95 | 46.96 | 47.95 | 106,884 | +0.64(+1.35%) |
Jul 07, 2008 | 47.35 | 48.06 | 46.70 | 47.31 | 166,909 | +0.28(+0.60%) |
Jul 04, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | +0.00(+0.00%) |
Jul 03, 2008 | 47.22 | 47.36 | 46.51 | 47.03 | 106,853 | -0.09(-0.19%) |
Jul 02, 2008 | 48.27 | 48.33 | 47.12 | 47.12 | 71,043 | -0.93(-1.94%) |
Jul 01, 2008 | 47.13 | 48.10 | 47.06 | 48.05 | 88,770 | +0.24(+0.50%) |
Jun 30, 2008 | 48.10 | 48.42 | 47.78 | 47.82 | 62,152 | -0.47(-0.97%) |
Jun 27, 2008 | 48.36 | 48.56 | 47.67 | 48.28 | 87,938 | -0.39(-0.81%) |
Jun 26, 2008 | 49.49 | 49.63 | 48.56 | 48.67 | 94,270 | -1.85(-3.66%) |
Jun 25, 2008 | 50.07 | 50.96 | 49.93 | 50.52 | 84,723 | +0.76(+1.52%) |
Jun 24, 2008 | 49.62 | 50.30 | 49.37 | 49.76 | 107,709 | -0.27(-0.55%) |
Jun 23, 2008 | 50.61 | 50.61 | 49.87 | 50.04 | 91,065 | -0.40(-0.80%) |
Jun 20, 2008 | 51.48 | 51.48 | 50.28 | 50.44 | 46,200 | -1.19(-2.30%) |
Jun 19, 2008 | 50.97 | 51.91 | 50.60 | 51.63 | 46,308 | +0.56(+1.09%) |
Jun 18, 2008 | 51.26 | 51.36 | 50.88 | 51.07 | 160,921 | -0.61(-1.18%) |
Jun 17, 2008 | 52.04 | 52.25 | 51.61 | 51.68 | 120,553 | -0.29(-0.55%) |
Jun 16, 2008 | 51.33 | 52.12 | 51.33 | 51.97 | 64,972 | +0.37(+0.71%) |
Jun 13, 2008 | 51.00 | 51.74 | 50.78 | 51.60 | 62,639 | +1.01(+2.01%) |
Jun 12, 2008 | 50.71 | 51.14 | 50.19 | 50.59 | 109,235 | +0.31(+0.62%) |
Jun 11, 2008 | 51.26 | 51.32 | 50.27 | 50.27 | 140,675 | -1.22(-2.36%) |
Jun 10, 2008 | 51.54 | 51.91 | 50.99 | 51.49 | 62,741 | -0.21(-0.41%) |
Jun 09, 2008 | 51.88 | 51.97 | 50.91 | 51.70 | 63,867 | -0.18(-0.35%) |
Jun 06, 2008 | 53.05 | 53.05 | 51.88 | 51.88 | 329,025 | -1.44(-2.69%) |
Jun 05, 2008 | 52.60 | 53.32 | 52.50 | 53.32 | 30,629 | +0.95(+1.81%) |
Jun 04, 2008 | 51.71 | 52.67 | 51.71 | 52.37 | 55,307 | +0.32(+0.62%) |
Jun 03, 2008 | 52.40 | 52.69 | 51.60 | 52.05 | 150,751 | -0.11(-0.21%) |
Jun 02, 2008 | 52.52 | 52.52 | 51.80 | 52.16 | 31,681 | -0.70(-1.33%) |
May 30, 2008 | 52.84 | 53.11 | 52.68 | 52.86 | 331,458 | +0.27(+0.52%) |
May 29, 2008 | 52.11 | 52.81 | 52.11 | 52.59 | 44,987 | +0.43(+0.82%) |
May 28, 2008 | 52.39 | 52.39 | 51.77 | 52.16 | 117,173 | +0.25(+0.48%) |
May 27, 2008 | 50.94 | 51.95 | 50.94 | 51.91 | 30,486 | +0.97(+1.90%) |
May 26, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 50.92 | 51.22 | 50.67 | 50.94 | 104,387 | -0.31(-0.61%) |
May 22, 2008 | 51.12 | 51.56 | 51.03 | 51.25 | 47,668 | +0.27(+0.54%) |
May 21, 2008 | 51.93 | 52.29 | 50.89 | 50.98 | 150,479 | -1.06(-2.04%) |
May 20, 2008 | 52.28 | 52.34 | 51.68 | 52.04 | 84,970 | -0.60(-1.15%) |
May 19, 2008 | 52.95 | 53.41 | 52.41 | 52.64 | 258,513 | -0.19(-0.36%) |
May 16, 2008 | 53.07 | 53.07 | 52.29 | 52.83 | 511,246 | +0.01(+0.02%) |
May 15, 2008 | 51.96 | 52.94 | 51.82 | 52.83 | 115,457 | +0.91(+1.74%) |
May 14, 2008 | 51.88 | 52.61 | 51.85 | 51.92 | 44,320 | +0.24(+0.46%) |
May 13, 2008 | 51.77 | 51.79 | 51.25 | 51.68 | 104,952 | +0.12(+0.23%) |
May 12, 2008 | 51.31 | 51.80 | 50.94 | 51.56 | 51,010 | +0.68(+1.33%) |
May 09, 2008 | 50.54 | 51.11 | 50.54 | 50.89 | 147,109 | -0.20(-0.39%) |
May 08, 2008 | 51.05 | 51.82 | 50.72 | 51.09 | 829,503 | +0.34(+0.67%) |
May 07, 2008 | 51.50 | 51.83 | 50.62 | 50.75 | 33,828 | -0.68(-1.32%) |
May 06, 2008 | 50.61 | 51.64 | 50.61 | 51.43 | 21,799 | +0.37(+0.72%) |
May 05, 2008 | 51.33 | 51.47 | 50.88 | 51.06 | 38,009 | -0.17(-0.34%) |
May 02, 2008 | 51.87 | 51.87 | 50.89 | 51.23 | 84,036 | -0.04(-0.07%) |