Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.20 | 60.33 | 58.80 | 59.71 | 970,519 | -0.73(-1.20%) |
Jul 30, 2008 | 60.69 | 62.53 | 59.86 | 60.44 | 2,298,568 | +1.05(+1.77%) |
Jul 29, 2008 | 59.39 | 59.57 | 57.24 | 59.39 | 1,570,269 | +2.51(+4.42%) |
Jul 28, 2008 | 58.40 | 58.90 | 56.79 | 56.87 | 969,863 | -1.08(-1.86%) |
Jul 25, 2008 | 59.47 | 59.57 | 57.10 | 57.95 | 1,354,678 | -1.13(-1.91%) |
Jul 24, 2008 | 59.57 | 61.41 | 59.04 | 59.08 | 10,930,163 | -0.57(-0.95%) |
Jul 23, 2008 | 56.57 | 59.65 | 56.44 | 59.65 | 1,970,486 | +2.95(+5.20%) |
Jul 22, 2008 | 55.85 | 56.94 | 54.58 | 56.70 | 2,196,022 | -0.97(-1.68%) |
Jul 21, 2008 | 55.33 | 58.32 | 55.33 | 57.66 | 2,248,783 | +2.19(+3.94%) |
Jul 18, 2008 | 54.90 | 55.57 | 54.03 | 55.48 | 2,181,102 | +0.55(+1.00%) |
Jul 17, 2008 | 50.42 | 54.95 | 50.42 | 54.93 | 5,607,477 | +6.52(+13.48%) |
Jul 16, 2008 | 47.28 | 48.40 | 46.34 | 48.40 | 2,638,016 | +1.59(+3.40%) |
Jul 15, 2008 | 46.54 | 47.07 | 44.89 | 46.81 | 3,498,073 | -0.38(-0.81%) |
Jul 14, 2008 | 48.49 | 48.49 | 47.07 | 47.19 | 1,216,671 | -1.01(-2.10%) |
Jul 11, 2008 | 49.64 | 49.78 | 47.76 | 48.21 | 1,914,464 | -2.03(-4.04%) |
Jul 10, 2008 | 49.54 | 50.49 | 49.09 | 50.24 | 684,651 | +0.47(+0.95%) |
Jul 09, 2008 | 51.01 | 51.29 | 49.47 | 49.76 | 634,256 | -1.34(-2.62%) |
Jul 08, 2008 | 49.67 | 51.24 | 48.95 | 51.10 | 717,048 | +1.29(+2.60%) |
Jul 07, 2008 | 50.58 | 52.16 | 48.81 | 49.81 | 1,101,300 | -0.63(-1.25%) |
Jul 04, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | +0.00(+0.00%) |
Jul 03, 2008 | 50.84 | 51.74 | 49.60 | 50.44 | 690,379 | -0.26(-0.51%) |
Jul 02, 2008 | 51.19 | 51.88 | 50.49 | 50.70 | 1,146,935 | -0.26(-0.51%) |
Jul 01, 2008 | 51.66 | 52.15 | 49.57 | 50.96 | 3,481,335 | -1.68(-3.18%) |
Jun 30, 2008 | 52.33 | 52.77 | 51.17 | 52.64 | 1,688,590 | +0.53(+1.02%) |
Jun 27, 2008 | 52.18 | 53.01 | 51.66 | 52.11 | 1,552,028 | -0.14(-0.27%) |
Jun 26, 2008 | 52.31 | 53.60 | 51.94 | 52.25 | 1,722,207 | -0.74(-1.41%) |
Jun 25, 2008 | 54.48 | 54.96 | 52.88 | 52.99 | 2,124,336 | -1.19(-2.20%) |
Jun 24, 2008 | 53.81 | 55.05 | 53.80 | 54.18 | 1,523,512 | +0.21(+0.40%) |
Jun 23, 2008 | 56.70 | 56.72 | 53.56 | 53.97 | 1,094,219 | -2.35(-4.17%) |
Jun 20, 2008 | 57.48 | 57.54 | 56.23 | 56.31 | 928,991 | -1.39(-2.40%) |
Jun 19, 2008 | 56.87 | 58.18 | 56.82 | 57.70 | 865,717 | +0.54(+0.94%) |
Jun 18, 2008 | 57.12 | 57.71 | 56.78 | 57.16 | 840,513 | -0.23(-0.41%) |
Jun 17, 2008 | 57.39 | 58.06 | 56.62 | 57.39 | 1,157,200 | +0.59(+1.03%) |
Jun 16, 2008 | 56.20 | 57.33 | 55.94 | 56.81 | 884,112 | +0.23(+0.41%) |
Jun 13, 2008 | 55.80 | 56.57 | 54.97 | 56.57 | 1,232,585 | +1.56(+2.84%) |
Jun 12, 2008 | 53.75 | 55.66 | 53.60 | 55.01 | 1,597,376 | +1.80(+3.38%) |
Jun 11, 2008 | 53.80 | 54.45 | 53.05 | 53.21 | 1,553,045 | -0.45(-0.83%) |
Jun 10, 2008 | 53.20 | 53.92 | 52.91 | 53.66 | 896,871 | +0.09(+0.17%) |
Jun 09, 2008 | 53.99 | 54.60 | 53.03 | 53.57 | 1,175,872 | -0.38(-0.71%) |
Jun 06, 2008 | 55.66 | 56.08 | 53.85 | 53.95 | 1,551,441 | -1.90(-3.40%) |
Jun 05, 2008 | 55.94 | 56.41 | 55.78 | 55.85 | 989,173 | +0.14(+0.25%) |
Jun 04, 2008 | 54.67 | 55.84 | 54.44 | 55.71 | 788,815 | +0.70(+1.27%) |
Jun 03, 2008 | 55.20 | 55.46 | 54.24 | 55.01 | 1,155,019 | +0.29(+0.53%) |
Jun 02, 2008 | 56.26 | 56.26 | 53.40 | 54.72 | 1,589,766 | -1.16(-2.08%) |
May 30, 2008 | 56.82 | 56.83 | 55.66 | 55.89 | 1,015,779 | -0.63(-1.12%) |
May 29, 2008 | 55.62 | 57.10 | 55.62 | 56.52 | 1,371,124 | +0.78(+1.40%) |
May 28, 2008 | 54.22 | 56.13 | 53.46 | 55.74 | 1,843,042 | +1.50(+2.76%) |
May 27, 2008 | 52.86 | 54.29 | 52.60 | 54.24 | 1,649,603 | +1.60(+3.04%) |
May 26, 2008 | 52.84 | 53.67 | 52.54 | 52.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.84 | 53.67 | 52.54 | 52.64 | 933,516 | -0.25(-0.48%) |
May 22, 2008 | 52.67 | 53.99 | 52.44 | 52.89 | 689,882 | +0.07(+0.14%) |
May 21, 2008 | 53.87 | 54.03 | 52.44 | 52.81 | 1,241,624 | -1.06(-1.97%) |
May 20, 2008 | 54.13 | 54.51 | 53.34 | 53.88 | 1,335,851 | -0.66(-1.21%) |
May 19, 2008 | 55.54 | 55.96 | 54.33 | 54.54 | 1,346,251 | -1.26(-2.25%) |
May 16, 2008 | 55.71 | 56.66 | 55.40 | 55.79 | 1,209,179 | -0.06(-0.10%) |
May 15, 2008 | 55.54 | 55.94 | 55.15 | 55.85 | 1,214,346 | +0.51(+0.93%) |
May 14, 2008 | 55.25 | 55.89 | 55.15 | 55.34 | 1,013,309 | +0.11(+0.20%) |
May 13, 2008 | 55.15 | 55.78 | 52.80 | 55.22 | 1,341,867 | +0.07(+0.14%) |
May 12, 2008 | 54.85 | 55.35 | 54.77 | 55.15 | 1,255,777 | +0.13(+0.24%) |
May 09, 2008 | 53.85 | 55.54 | 53.85 | 55.02 | 685,077 | +0.57(+1.04%) |
May 08, 2008 | 55.00 | 55.01 | 53.70 | 54.45 | 836,402 | +0.25(+0.46%) |
May 07, 2008 | 53.99 | 55.32 | 53.43 | 54.20 | 1,963,472 | +1.36(+2.57%) |
May 06, 2008 | 53.76 | 54.15 | 52.22 | 52.84 | 938,004 | -1.22(-2.26%) |
May 05, 2008 | 54.45 | 55.46 | 54.03 | 54.06 | 976,297 | -0.70(-1.27%) |
May 02, 2008 | 55.01 | 55.01 | 54.46 | 54.76 | 1,589,473 | +0.39(+0.72%) |