Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 55.25 | 55.25 | 53.60 | 53.85 | 590,935 | -0.59(-1.09%) |
Jul 30, 2008 | 53.49 | 54.60 | 52.97 | 54.44 | 817,417 | +2.23(+4.26%) |
Jul 29, 2008 | 52.22 | 53.01 | 51.60 | 52.22 | 557,456 | -0.46(-0.88%) |
Jul 28, 2008 | 51.42 | 53.57 | 51.42 | 52.68 | 697,856 | +1.10(+2.13%) |
Jul 25, 2008 | 51.12 | 52.59 | 50.47 | 51.58 | 616,313 | +0.88(+1.74%) |
Jul 24, 2008 | 50.29 | 52.99 | 49.08 | 50.70 | 1,460,399 | +1.34(+2.71%) |
Jul 23, 2008 | 51.35 | 51.52 | 48.92 | 49.36 | 1,074,588 | -2.85(-5.45%) |
Jul 22, 2008 | 53.78 | 54.36 | 51.36 | 52.20 | 820,796 | -1.51(-2.82%) |
Jul 21, 2008 | 52.12 | 53.72 | 50.71 | 53.72 | 1,082,658 | +1.99(+3.86%) |
Jul 18, 2008 | 54.84 | 54.84 | 51.01 | 51.72 | 873,708 | -1.16(-2.19%) |
Jul 17, 2008 | 55.30 | 56.31 | 50.71 | 52.88 | 864,375 | -2.34(-4.24%) |
Jul 16, 2008 | 56.01 | 56.73 | 54.00 | 55.23 | 528,884 | -0.80(-1.42%) |
Jul 15, 2008 | 56.19 | 56.92 | 55.13 | 56.02 | 418,202 | -0.55(-0.98%) |
Jul 14, 2008 | 56.41 | 57.40 | 55.66 | 56.58 | 490,251 | +0.19(+0.33%) |
Jul 11, 2008 | 54.57 | 58.78 | 54.36 | 56.39 | 713,344 | +1.76(+3.22%) |
Jul 10, 2008 | 54.05 | 54.95 | 53.09 | 54.63 | 436,723 | +0.85(+1.58%) |
Jul 09, 2008 | 53.37 | 56.03 | 53.37 | 53.78 | 548,772 | +0.32(+0.60%) |
Jul 08, 2008 | 54.17 | 54.17 | 51.73 | 53.46 | 895,921 | -0.97(-1.78%) |
Jul 07, 2008 | 55.23 | 56.96 | 53.25 | 54.43 | 584,822 | -1.60(-2.85%) |
Jul 04, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | +0.00(+0.00%) |
Jul 03, 2008 | 56.92 | 57.77 | 54.17 | 56.02 | 428,881 | -0.73(-1.29%) |
Jul 02, 2008 | 59.20 | 59.92 | 56.27 | 56.75 | 636,416 | -2.56(-4.31%) |
Jul 01, 2008 | 59.38 | 59.65 | 58.07 | 59.31 | 333,064 | +0.17(+0.28%) |
Jun 30, 2008 | 59.04 | 59.95 | 58.96 | 59.14 | 448,844 | +0.31(+0.53%) |
Jun 27, 2008 | 59.60 | 60.29 | 58.83 | 58.83 | 636,570 | -0.50(-0.84%) |
Jun 26, 2008 | 58.89 | 60.48 | 58.17 | 59.33 | 468,724 | +0.45(+0.76%) |
Jun 25, 2008 | 59.04 | 59.38 | 57.68 | 58.88 | 404,976 | -0.03(-0.06%) |
Jun 24, 2008 | 60.27 | 60.59 | 58.64 | 58.91 | 778,413 | -1.50(-2.49%) |
Jun 23, 2008 | 59.48 | 60.82 | 58.16 | 60.42 | 519,375 | +1.75(+2.98%) |
Jun 20, 2008 | 58.06 | 58.71 | 56.81 | 58.67 | 492,954 | +0.63(+1.09%) |
Jun 19, 2008 | 59.29 | 60.16 | 57.87 | 58.04 | 453,934 | -1.25(-2.12%) |
Jun 18, 2008 | 58.88 | 59.68 | 58.02 | 59.29 | 354,367 | +0.71(+1.21%) |
Jun 17, 2008 | 58.22 | 59.20 | 58.15 | 58.59 | 329,136 | -0.00(-0.01%) |
Jun 16, 2008 | 58.71 | 59.99 | 58.05 | 58.59 | 340,672 | +0.38(+0.66%) |
Jun 13, 2008 | 57.56 | 58.87 | 57.56 | 58.21 | 176,273 | +0.66(+1.16%) |
Jun 12, 2008 | 58.59 | 58.59 | 56.82 | 57.54 | 267,953 | -1.14(-1.95%) |
Jun 11, 2008 | 57.81 | 59.53 | 57.79 | 58.69 | 541,708 | +1.33(+2.33%) |
Jun 10, 2008 | 57.34 | 59.33 | 56.34 | 57.35 | 289,088 | -1.65(-2.79%) |
Jun 09, 2008 | 58.61 | 60.86 | 58.08 | 59.00 | 888,106 | +1.82(+3.18%) |
Jun 06, 2008 | 58.30 | 59.21 | 57.17 | 57.18 | 272,365 | -0.77(-1.33%) |
Jun 05, 2008 | 55.67 | 57.95 | 55.67 | 57.95 | 273,670 | +2.29(+4.12%) |
Jun 04, 2008 | 55.80 | 56.60 | 55.25 | 55.65 | 417,993 | -0.95(-1.67%) |
Jun 03, 2008 | 57.05 | 58.06 | 56.57 | 56.60 | 384,848 | -0.35(-0.61%) |
Jun 02, 2008 | 56.66 | 57.45 | 56.20 | 56.95 | 269,994 | +0.10(+0.18%) |
May 30, 2008 | 55.92 | 57.10 | 55.38 | 56.85 | 1,188,493 | +1.03(+1.85%) |
May 29, 2008 | 56.90 | 57.09 | 55.67 | 55.81 | 932,992 | -1.88(-3.26%) |
May 28, 2008 | 56.57 | 57.76 | 55.84 | 57.69 | 613,108 | +0.35(+0.61%) |
May 27, 2008 | 57.65 | 58.03 | 56.34 | 57.34 | 266,760 | +0.08(+0.14%) |
May 26, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.37 | 58.37 | 56.44 | 57.27 | 310,480 | -0.96(-1.64%) |
May 22, 2008 | 58.30 | 59.68 | 57.55 | 58.22 | 404,367 | -0.34(-0.59%) |
May 21, 2008 | 58.26 | 60.71 | 58.26 | 58.57 | 651,432 | +0.25(+0.43%) |
May 20, 2008 | 57.19 | 58.99 | 57.19 | 58.31 | 474,388 | +1.14(+2.00%) |
May 19, 2008 | 56.42 | 57.51 | 56.42 | 57.17 | 334,255 | +0.70(+1.24%) |
May 16, 2008 | 56.09 | 57.41 | 56.09 | 56.47 | 321,651 | +0.51(+0.91%) |
May 15, 2008 | 55.16 | 56.08 | 54.65 | 55.96 | 632,675 | +1.08(+1.98%) |
May 14, 2008 | 55.88 | 56.14 | 54.39 | 54.88 | 349,115 | -0.42(-0.77%) |
May 13, 2008 | 51.52 | 56.09 | 51.07 | 55.30 | 889,033 | +3.55(+6.86%) |
May 12, 2008 | 52.43 | 52.43 | 51.11 | 51.75 | 457,184 | -0.70(-1.33%) |
May 09, 2008 | 53.29 | 53.29 | 51.25 | 52.45 | 432,167 | -1.06(-1.98%) |
May 08, 2008 | 52.89 | 53.51 | 52.53 | 53.51 | 280,002 | +0.93(+1.76%) |
May 07, 2008 | 54.05 | 54.05 | 52.45 | 52.58 | 438,528 | -0.96(-1.79%) |
May 06, 2008 | 51.84 | 54.01 | 51.62 | 53.54 | 526,280 | +1.65(+3.17%) |
May 05, 2008 | 51.40 | 52.20 | 51.25 | 51.89 | 362,129 | +1.01(+1.98%) |
May 02, 2008 | 50.78 | 51.27 | 50.48 | 50.88 | 396,138 | +0.61(+1.21%) |