Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.41 | 49.65 | 47.23 | 47.54 | 7,803,868 | -4.90(-9.35%) |
Jul 30, 2008 | 51.68 | 52.45 | 51.27 | 52.45 | 4,304,927 | +1.22(+2.38%) |
Jul 29, 2008 | 51.17 | 51.68 | 50.53 | 51.23 | 3,698,250 | -0.12(-0.24%) |
Jul 28, 2008 | 51.72 | 51.89 | 50.92 | 51.35 | 2,723,388 | -0.44(-0.85%) |
Jul 25, 2008 | 50.87 | 51.93 | 50.63 | 51.79 | 3,071,662 | +1.21(+2.39%) |
Jul 24, 2008 | 53.12 | 53.30 | 50.46 | 50.58 | 3,057,915 | -2.41(-4.55%) |
Jul 23, 2008 | 53.16 | 53.35 | 52.32 | 52.99 | 2,690,020 | -0.08(-0.16%) |
Jul 22, 2008 | 52.45 | 53.13 | 52.38 | 53.08 | 2,365,718 | +0.34(+0.64%) |
Jul 21, 2008 | 51.86 | 52.75 | 51.56 | 52.74 | 2,839,014 | +1.19(+2.30%) |
Jul 18, 2008 | 52.45 | 52.54 | 51.17 | 51.55 | 3,052,287 | -0.63(-1.21%) |
Jul 17, 2008 | 52.77 | 52.77 | 51.28 | 52.18 | 4,174,515 | -0.39(-0.75%) |
Jul 16, 2008 | 51.63 | 52.73 | 50.51 | 52.58 | 5,653,778 | +1.12(+2.17%) |
Jul 15, 2008 | 50.48 | 52.01 | 48.87 | 51.46 | 4,646,384 | -1.65(-3.11%) |
Jul 14, 2008 | 53.90 | 53.90 | 52.45 | 53.11 | 1,854,037 | -0.05(-0.09%) |
Jul 11, 2008 | 52.71 | 54.14 | 52.15 | 53.16 | 2,424,018 | -0.07(-0.13%) |
Jul 10, 2008 | 54.00 | 54.67 | 51.21 | 53.23 | 4,302,559 | -0.76(-1.40%) |
Jul 09, 2008 | 55.91 | 56.02 | 53.96 | 53.98 | 3,048,501 | -1.77(-3.18%) |
Jul 08, 2008 | 54.00 | 56.03 | 53.26 | 55.75 | 4,522,947 | +1.41(+2.60%) |
Jul 07, 2008 | 54.49 | 55.61 | 53.45 | 54.34 | 3,064,746 | -0.02(-0.04%) |
Jul 04, 2008 | 54.47 | 54.83 | 53.28 | 54.37 | 2,004,687 | +0.00(+0.00%) |
Jul 03, 2008 | 54.47 | 54.83 | 53.28 | 54.37 | 2,004,687 | +0.22(+0.41%) |
Jul 02, 2008 | 55.70 | 55.70 | 53.97 | 54.14 | 4,487,006 | -1.56(-2.80%) |
Jul 01, 2008 | 53.96 | 55.85 | 53.96 | 55.70 | 5,428,545 | +0.72(+1.32%) |
Jun 30, 2008 | 54.67 | 55.31 | 54.21 | 54.97 | 3,102,107 | +0.29(+0.54%) |
Jun 27, 2008 | 53.95 | 55.13 | 53.70 | 54.68 | 6,347,107 | +0.69(+1.27%) |
Jun 26, 2008 | 55.41 | 55.44 | 53.54 | 54.00 | 3,991,018 | -1.96(-3.50%) |
Jun 25, 2008 | 57.50 | 57.50 | 54.94 | 55.95 | 4,835,087 | -1.25(-2.18%) |
Jun 24, 2008 | 57.95 | 57.95 | 56.85 | 57.20 | 2,846,128 | -0.85(-1.46%) |
Jun 23, 2008 | 58.78 | 58.98 | 57.78 | 58.05 | 2,538,546 | -0.52(-0.89%) |
Jun 20, 2008 | 60.39 | 60.42 | 58.36 | 58.57 | 2,491,003 | -1.97(-3.26%) |
Jun 19, 2008 | 58.81 | 60.80 | 58.54 | 60.55 | 2,688,772 | +1.73(+2.95%) |
Jun 18, 2008 | 59.04 | 59.04 | 58.23 | 58.81 | 2,160,330 | -0.49(-0.83%) |
Jun 17, 2008 | 59.92 | 60.37 | 59.27 | 59.31 | 1,491,322 | -0.66(-1.09%) |
Jun 16, 2008 | 60.62 | 60.62 | 59.21 | 59.96 | 1,946,702 | -0.68(-1.12%) |
Jun 13, 2008 | 59.48 | 61.63 | 59.48 | 60.64 | 3,443,437 | +1.67(+2.84%) |
Jun 12, 2008 | 57.84 | 60.02 | 57.84 | 58.97 | 2,613,824 | +1.30(+2.26%) |
Jun 11, 2008 | 59.15 | 59.16 | 57.47 | 57.66 | 3,223,846 | -1.65(-2.78%) |
Jun 10, 2008 | 59.38 | 59.85 | 59.08 | 59.31 | 2,174,596 | -0.57(-0.95%) |
Jun 09, 2008 | 60.39 | 60.90 | 59.55 | 59.88 | 3,002,466 | -0.37(-0.61%) |
Jun 06, 2008 | 61.29 | 62.14 | 60.14 | 60.25 | 3,061,520 | -1.24(-2.02%) |
Jun 05, 2008 | 61.99 | 61.99 | 60.42 | 61.50 | 4,726,579 | -1.66(-2.64%) |
Jun 04, 2008 | 63.30 | 63.48 | 62.61 | 63.16 | 2,580,394 | -0.45(-0.70%) |
Jun 03, 2008 | 64.40 | 64.53 | 62.91 | 63.61 | 2,550,053 | -0.44(-0.69%) |
Jun 02, 2008 | 65.14 | 65.33 | 63.56 | 64.05 | 2,069,540 | -1.22(-1.87%) |
May 30, 2008 | 64.67 | 65.58 | 64.19 | 65.27 | 1,971,398 | +0.93(+1.45%) |
May 29, 2008 | 63.78 | 64.87 | 62.78 | 64.33 | 1,739,034 | +0.48(+0.75%) |
May 28, 2008 | 63.39 | 63.92 | 62.69 | 63.85 | 1,936,880 | +0.92(+1.47%) |
May 27, 2008 | 62.25 | 63.11 | 61.52 | 62.93 | 2,207,616 | +0.82(+1.33%) |
May 26, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 1,775,304 | -0.88(-1.40%) |
May 22, 2008 | 64.18 | 64.18 | 62.84 | 62.98 | 2,059,397 | -0.96(-1.51%) |
May 21, 2008 | 65.25 | 65.97 | 63.67 | 63.95 | 1,854,169 | -0.95(-1.46%) |
May 20, 2008 | 65.68 | 65.70 | 64.62 | 64.90 | 1,970,930 | -0.96(-1.46%) |
May 19, 2008 | 65.83 | 66.68 | 65.40 | 65.86 | 1,561,593 | +0.34(+0.52%) |
May 16, 2008 | 65.48 | 65.82 | 64.78 | 65.52 | 1,877,286 | -0.08(-0.12%) |
May 15, 2008 | 65.87 | 65.91 | 64.84 | 65.60 | 1,914,727 | -0.28(-0.42%) |
May 14, 2008 | 65.74 | 66.99 | 65.74 | 65.87 | 1,904,124 | -0.18(-0.27%) |
May 13, 2008 | 65.60 | 66.46 | 64.53 | 66.05 | 1,968,223 | +0.75(+1.14%) |
May 12, 2008 | 64.68 | 65.33 | 63.95 | 65.30 | 941,342 | +0.87(+1.35%) |
May 09, 2008 | 63.20 | 64.75 | 63.20 | 64.43 | 1,075,471 | +0.40(+0.63%) |
May 08, 2008 | 62.48 | 64.24 | 62.14 | 64.03 | 1,942,989 | +2.03(+3.27%) |
May 07, 2008 | 62.44 | 63.41 | 61.93 | 62.00 | 1,984,921 | -0.63(-1.01%) |
May 06, 2008 | 63.01 | 63.05 | 61.74 | 62.64 | 2,018,038 | -0.49(-0.77%) |
May 05, 2008 | 63.32 | 63.36 | 62.69 | 63.12 | 1,276,683 | -0.07(-0.11%) |
May 02, 2008 | 63.31 | 63.53 | 62.21 | 63.19 | 2,353,380 | +0.55(+0.89%) |