Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.46 | 55.49 | 54.07 | 54.74 | 3,610,760 | -0.32(-0.58%) |
Jul 30, 2008 | 55.21 | 55.99 | 54.19 | 55.06 | 4,393,438 | +0.26(+0.47%) |
Jul 29, 2008 | 54.80 | 54.85 | 51.47 | 54.80 | 5,478,847 | +2.75(+5.27%) |
Jul 28, 2008 | 53.91 | 54.58 | 51.95 | 52.06 | 3,492,482 | -1.91(-3.54%) |
Jul 25, 2008 | 53.36 | 54.23 | 52.44 | 53.97 | 3,806,447 | +1.12(+2.12%) |
Jul 24, 2008 | 55.15 | 55.36 | 52.46 | 52.85 | 4,633,551 | -2.25(-4.08%) |
Jul 23, 2008 | 56.50 | 57.04 | 53.78 | 55.10 | 6,427,024 | -1.34(-2.37%) |
Jul 22, 2008 | 53.99 | 56.45 | 52.70 | 56.43 | 6,229,048 | +2.46(+4.55%) |
Jul 21, 2008 | 54.12 | 55.50 | 53.37 | 53.98 | 3,767,304 | -0.74(-1.34%) |
Jul 18, 2008 | 54.49 | 54.84 | 53.19 | 54.71 | 5,555,831 | -0.25(-0.45%) |
Jul 17, 2008 | 53.63 | 55.47 | 50.44 | 54.96 | 7,940,161 | +1.74(+3.26%) |
Jul 16, 2008 | 49.37 | 53.43 | 49.33 | 53.22 | 8,753,544 | +6.17(+13.11%) |
Jul 15, 2008 | 47.01 | 50.03 | 45.52 | 47.05 | 7,550,325 | +0.53(+1.13%) |
Jul 14, 2008 | 50.03 | 50.07 | 46.43 | 46.53 | 3,900,006 | -2.31(-4.73%) |
Jul 11, 2008 | 47.90 | 49.93 | 47.16 | 48.84 | 4,463,300 | +0.26(+0.53%) |
Jul 10, 2008 | 47.69 | 49.12 | 46.97 | 48.58 | 4,235,412 | +0.94(+1.97%) |
Jul 09, 2008 | 49.94 | 50.38 | 47.25 | 47.64 | 3,837,994 | -2.04(-4.10%) |
Jul 08, 2008 | 46.52 | 49.75 | 45.99 | 49.68 | 4,836,040 | +3.26(+7.01%) |
Jul 07, 2008 | 47.49 | 48.37 | 45.50 | 46.42 | 3,487,235 | -1.19(-2.50%) |
Jul 04, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | +0.00(+0.00%) |
Jul 03, 2008 | 48.35 | 48.70 | 47.00 | 47.61 | 1,677,269 | -0.38(-0.79%) |
Jul 02, 2008 | 49.71 | 49.94 | 47.81 | 47.99 | 3,304,203 | -1.19(-2.42%) |
Jul 01, 2008 | 47.60 | 49.20 | 46.91 | 49.18 | 4,562,223 | +1.16(+2.42%) |
Jun 30, 2008 | 48.63 | 48.76 | 47.51 | 48.02 | 2,250,556 | -0.29(-0.59%) |
Jun 27, 2008 | 49.01 | 49.74 | 47.67 | 48.30 | 3,475,188 | -0.43(-0.88%) |
Jun 26, 2008 | 48.84 | 49.49 | 48.26 | 48.73 | 2,588,344 | -0.89(-1.79%) |
Jun 25, 2008 | 49.70 | 50.89 | 49.39 | 49.62 | 2,972,384 | -0.06(-0.13%) |
Jun 24, 2008 | 49.49 | 50.30 | 48.63 | 49.68 | 4,307,737 | +0.11(+0.23%) |
Jun 23, 2008 | 51.27 | 51.27 | 49.45 | 49.57 | 3,213,084 | -1.33(-2.61%) |
Jun 20, 2008 | 50.23 | 52.48 | 49.93 | 50.90 | 6,097,833 | -0.78(-1.52%) |
Jun 19, 2008 | 50.27 | 51.83 | 49.42 | 51.69 | 4,420,329 | +1.59(+3.17%) |
Jun 18, 2008 | 49.29 | 50.87 | 48.63 | 50.10 | 3,440,467 | +0.64(+1.29%) |
Jun 17, 2008 | 50.27 | 50.70 | 49.43 | 49.46 | 2,833,777 | -0.50(-1.01%) |
Jun 16, 2008 | 49.40 | 50.43 | 48.86 | 49.96 | 2,652,130 | +0.31(+0.62%) |
Jun 13, 2008 | 48.84 | 49.94 | 48.26 | 49.66 | 3,722,553 | +0.35(+0.71%) |
Jun 12, 2008 | 48.91 | 50.25 | 48.65 | 49.31 | 2,079,374 | +1.00(+2.07%) |
Jun 11, 2008 | 49.47 | 49.87 | 48.30 | 48.30 | 2,623,828 | -1.27(-2.56%) |
Jun 10, 2008 | 49.94 | 50.50 | 48.53 | 49.57 | 2,190,250 | +0.53(+1.07%) |
Jun 09, 2008 | 50.50 | 50.61 | 48.46 | 49.05 | 2,554,539 | -0.93(-1.86%) |
Jun 06, 2008 | 51.11 | 52.22 | 49.97 | 49.98 | 2,566,108 | -2.04(-3.92%) |
Jun 05, 2008 | 50.40 | 52.15 | 50.24 | 52.02 | 2,771,794 | +1.62(+3.21%) |
Jun 04, 2008 | 51.69 | 51.81 | 50.01 | 50.40 | 4,308,494 | -1.45(-2.80%) |
Jun 03, 2008 | 52.62 | 52.81 | 51.09 | 51.85 | 2,870,951 | -0.35(-0.67%) |
Jun 02, 2008 | 53.19 | 53.19 | 51.16 | 52.20 | 2,312,708 | -1.02(-1.92%) |
May 30, 2008 | 53.19 | 53.49 | 52.71 | 53.22 | 1,887,927 | -0.20(-0.38%) |
May 29, 2008 | 52.75 | 53.87 | 52.46 | 53.42 | 2,024,321 | +0.68(+1.29%) |
May 28, 2008 | 53.00 | 53.04 | 52.06 | 52.74 | 2,309,563 | +0.09(+0.17%) |
May 27, 2008 | 52.20 | 53.36 | 52.02 | 52.65 | 2,685,378 | +0.34(+0.64%) |
May 26, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | +0.00(+0.00%) |
May 23, 2008 | 52.59 | 52.83 | 51.89 | 52.32 | 3,258,453 | -0.21(-0.40%) |
May 22, 2008 | 51.46 | 52.69 | 51.29 | 52.53 | 2,564,808 | +1.01(+1.96%) |
May 21, 2008 | 52.51 | 52.83 | 51.44 | 51.52 | 2,249,633 | -0.76(-1.46%) |
May 20, 2008 | 52.25 | 52.58 | 51.90 | 52.28 | 2,338,118 | -0.54(-1.02%) |
May 19, 2008 | 53.51 | 53.92 | 52.70 | 52.82 | 2,035,131 | -0.44(-0.83%) |
May 16, 2008 | 54.14 | 54.26 | 52.75 | 53.26 | 2,328,752 | -1.06(-1.96%) |
May 15, 2008 | 53.08 | 54.33 | 52.90 | 54.33 | 2,303,076 | +1.06(+2.00%) |
May 14, 2008 | 53.57 | 53.91 | 52.83 | 53.26 | 2,484,479 | +0.43(+0.81%) |
May 13, 2008 | 53.05 | 53.39 | 52.57 | 52.83 | 2,679,989 | -0.27(-0.51%) |
May 12, 2008 | 51.44 | 53.22 | 51.32 | 53.11 | 1,433,291 | +2.02(+3.96%) |
May 09, 2008 | 51.16 | 51.79 | 50.80 | 51.08 | 1,889,068 | -0.92(-1.76%) |
May 08, 2008 | 52.17 | 52.64 | 51.44 | 52.00 | 1,904,477 | +0.31(+0.60%) |
May 07, 2008 | 53.82 | 53.92 | 51.69 | 51.69 | 1,745,183 | -1.98(-3.69%) |
May 06, 2008 | 52.92 | 54.01 | 52.52 | 53.68 | 2,040,252 | +0.41(+0.76%) |
May 05, 2008 | 52.87 | 53.58 | 52.55 | 53.27 | 1,823,245 | +0.10(+0.20%) |
May 02, 2008 | 54.25 | 54.62 | 52.80 | 53.16 | 2,724,687 | -0.87(-1.61%) |