Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.04 | 49.51 | 47.93 | 48.13 | 26,584,098 | -1.54(-3.09%) |
Jul 30, 2008 | 47.30 | 49.75 | 46.91 | 49.66 | 30,394,676 | +2.52(+5.34%) |
Jul 29, 2008 | 47.15 | 47.63 | 46.36 | 47.15 | 24,748,466 | +0.20(+0.42%) |
Jul 28, 2008 | 47.16 | 47.51 | 46.74 | 46.95 | 19,267,048 | -0.04(-0.08%) |
Jul 25, 2008 | 46.70 | 47.79 | 46.61 | 46.99 | 25,345,348 | +0.32(+0.68%) |
Jul 24, 2008 | 47.05 | 47.51 | 46.40 | 46.67 | 33,314,802 | -0.37(-0.79%) |
Jul 23, 2008 | 48.80 | 48.84 | 46.86 | 47.04 | 33,563,864 | -1.70(-3.48%) |
Jul 22, 2008 | 49.24 | 49.81 | 48.45 | 48.74 | 26,488,414 | -0.73(-1.47%) |
Jul 21, 2008 | 49.27 | 49.49 | 48.65 | 49.46 | 29,212,738 | +0.49(+1.00%) |
Jul 18, 2008 | 48.91 | 49.56 | 48.49 | 48.97 | 28,363,454 | +0.22(+0.44%) |
Jul 17, 2008 | 49.03 | 49.37 | 47.79 | 48.76 | 36,080,488 | -0.41(-0.83%) |
Jul 16, 2008 | 50.85 | 51.00 | 48.99 | 49.17 | 35,496,556 | -1.72(-3.39%) |
Jul 15, 2008 | 52.50 | 52.84 | 50.73 | 50.89 | 26,816,428 | -1.92(-3.64%) |
Jul 14, 2008 | 52.71 | 53.11 | 52.08 | 52.82 | 20,530,124 | +0.31(+0.60%) |
Jul 11, 2008 | 54.05 | 54.40 | 51.88 | 52.50 | 30,540,586 | -2.28(-4.16%) |
Jul 10, 2008 | 53.35 | 54.78 | 52.66 | 54.78 | 31,807,598 | +1.33(+2.49%) |
Jul 09, 2008 | 54.80 | 55.09 | 53.35 | 53.45 | 25,119,682 | -1.07(-1.96%) |
Jul 08, 2008 | 54.67 | 55.23 | 53.81 | 54.52 | 34,193,132 | -0.59(-1.06%) |
Jul 07, 2008 | 55.84 | 56.54 | 54.52 | 55.10 | 26,841,460 | -1.03(-1.84%) |
Jul 04, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.00(+0.00%) |
Jul 03, 2008 | 55.66 | 56.59 | 55.21 | 56.13 | 16,521,066 | +0.69(+1.24%) |
Jul 02, 2008 | 56.40 | 56.91 | 55.30 | 55.45 | 30,888,598 | -0.94(-1.68%) |
Jul 01, 2008 | 55.92 | 56.69 | 55.62 | 56.39 | 23,600,406 | -0.03(-0.05%) |
Jun 30, 2008 | 55.95 | 56.64 | 55.50 | 56.42 | 21,684,534 | +0.76(+1.36%) |
Jun 27, 2008 | 55.39 | 56.53 | 55.39 | 55.66 | 29,999,952 | +0.22(+0.40%) |
Jun 26, 2008 | 56.42 | 57.04 | 55.44 | 55.44 | 25,698,744 | -1.11(-1.96%) |
Jun 25, 2008 | 56.24 | 57.01 | 55.41 | 56.55 | 24,919,758 | +0.41(+0.73%) |
Jun 24, 2008 | 56.11 | 56.65 | 55.79 | 56.14 | 18,424,026 | -0.24(-0.42%) |
Jun 23, 2008 | 54.65 | 56.39 | 54.65 | 56.38 | 21,402,752 | +1.39(+2.53%) |
Jun 20, 2008 | 55.39 | 55.82 | 54.69 | 54.99 | 26,407,744 | -0.14(-0.25%) |
Jun 19, 2008 | 56.66 | 56.94 | 55.13 | 55.13 | 26,959,926 | -1.37(-2.42%) |
Jun 18, 2008 | 56.87 | 57.09 | 55.68 | 56.49 | 22,873,616 | -0.63(-1.11%) |
Jun 17, 2008 | 56.80 | 57.42 | 56.38 | 57.12 | 16,102,739 | +0.50(+0.88%) |
Jun 16, 2008 | 56.64 | 57.43 | 56.41 | 56.62 | 13,274,925 | +0.05(+0.09%) |
Jun 13, 2008 | 55.46 | 56.76 | 55.21 | 56.57 | 16,442,257 | +0.76(+1.37%) |
Jun 12, 2008 | 56.27 | 56.27 | 55.53 | 55.81 | 23,342,728 | -0.77(-1.37%) |
Jun 11, 2008 | 56.66 | 56.90 | 55.93 | 56.58 | 19,619,664 | +0.36(+0.65%) |
Jun 10, 2008 | 56.76 | 57.59 | 55.58 | 56.22 | 27,186,860 | -1.38(-2.39%) |
Jun 09, 2008 | 56.89 | 57.65 | 56.63 | 57.60 | 20,268,492 | +0.97(+1.71%) |
Jun 06, 2008 | 57.26 | 58.14 | 55.98 | 56.63 | 32,638,784 | -0.28(-0.49%) |
Jun 05, 2008 | 54.87 | 57.05 | 54.87 | 56.91 | 24,457,666 | +2.25(+4.11%) |
Jun 04, 2008 | 55.31 | 55.62 | 54.37 | 54.66 | 24,160,136 | -1.04(-1.86%) |
Jun 03, 2008 | 56.37 | 57.04 | 55.57 | 55.70 | 24,668,374 | -0.86(-1.52%) |
Jun 02, 2008 | 56.24 | 56.74 | 55.67 | 56.56 | 20,471,834 | +0.13(+0.22%) |
May 30, 2008 | 56.42 | 56.62 | 55.98 | 56.43 | 20,880,880 | +0.16(+0.29%) |
May 29, 2008 | 56.94 | 57.20 | 56.25 | 56.27 | 23,135,268 | -0.89(-1.55%) |
May 28, 2008 | 56.27 | 57.24 | 56.10 | 57.15 | 18,455,908 | +0.48(+0.84%) |
May 27, 2008 | 56.89 | 57.07 | 56.09 | 56.68 | 22,531,302 | -0.65(-1.14%) |
May 26, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 20,177,574 | -0.67(-1.16%) |
May 22, 2008 | 58.54 | 58.86 | 57.89 | 58.00 | 30,544,294 | -0.63(-1.08%) |
May 21, 2008 | 58.76 | 59.55 | 58.45 | 58.63 | 38,645,388 | -0.04(-0.07%) |
May 20, 2008 | 58.48 | 58.76 | 58.18 | 58.67 | 28,589,380 | +0.51(+0.87%) |
May 19, 2008 | 57.27 | 58.51 | 57.15 | 58.17 | 22,684,006 | +1.04(+1.81%) |
May 16, 2008 | 56.36 | 57.18 | 56.28 | 57.13 | 28,643,634 | +1.08(+1.92%) |
May 15, 2008 | 56.05 | 56.12 | 55.44 | 56.05 | 23,604,736 | +0.44(+0.79%) |
May 14, 2008 | 55.76 | 56.35 | 55.50 | 55.62 | 23,546,580 | -0.01(-0.01%) |
May 13, 2008 | 55.45 | 55.76 | 54.81 | 55.62 | 18,684,218 | +0.21(+0.38%) |
May 12, 2008 | 55.32 | 55.54 | 54.90 | 55.41 | 16,470,816 | -0.02(-0.03%) |
May 09, 2008 | 55.49 | 55.72 | 54.75 | 55.43 | 19,873,254 | -0.03(-0.05%) |
May 08, 2008 | 54.35 | 55.69 | 54.24 | 55.46 | 26,486,504 | +1.23(+2.27%) |
May 07, 2008 | 55.07 | 55.09 | 54.15 | 54.23 | 26,202,206 | -0.91(-1.64%) |
May 06, 2008 | 54.12 | 55.20 | 54.12 | 55.13 | 19,132,532 | +0.71(+1.31%) |
May 05, 2008 | 54.26 | 55.13 | 54.20 | 54.42 | 15,917,381 | +0.17(+0.31%) |
May 02, 2008 | 54.37 | 54.55 | 53.86 | 54.25 | 18,113,528 | +0.22(+0.40%) |