Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.09 | 49.09 | 47.54 | 47.62 | 13,584,047 | -2.11(-4.25%) |
Jul 30, 2008 | 49.55 | 49.82 | 49.09 | 49.73 | 7,713,871 | +0.48(+0.96%) |
Jul 29, 2008 | 49.26 | 49.48 | 48.56 | 49.26 | 7,213,057 | +0.68(+1.40%) |
Jul 28, 2008 | 49.73 | 49.92 | 48.52 | 48.58 | 8,024,577 | -1.16(-2.33%) |
Jul 25, 2008 | 49.09 | 49.98 | 48.58 | 49.74 | 11,764,461 | +1.01(+2.08%) |
Jul 24, 2008 | 51.12 | 51.50 | 48.35 | 48.73 | 18,039,032 | -3.26(-6.28%) |
Jul 23, 2008 | 52.46 | 53.00 | 51.13 | 51.99 | 14,172,584 | -1.98(-3.67%) |
Jul 22, 2008 | 53.44 | 54.16 | 52.80 | 53.97 | 7,898,591 | +0.79(+1.49%) |
Jul 21, 2008 | 53.38 | 53.70 | 52.44 | 53.18 | 6,449,452 | +0.08(+0.15%) |
Jul 18, 2008 | 52.29 | 53.25 | 51.85 | 53.10 | 10,846,532 | +0.95(+1.82%) |
Jul 17, 2008 | 51.47 | 52.38 | 50.69 | 52.15 | 9,108,495 | +1.04(+2.04%) |
Jul 16, 2008 | 49.80 | 51.18 | 49.48 | 51.10 | 7,243,010 | +1.32(+2.66%) |
Jul 15, 2008 | 48.36 | 50.15 | 48.33 | 49.78 | 10,170,363 | +0.54(+1.09%) |
Jul 14, 2008 | 50.18 | 50.18 | 48.80 | 49.24 | 7,116,475 | -0.07(-0.14%) |
Jul 11, 2008 | 50.92 | 50.92 | 48.98 | 49.31 | 12,560,160 | -2.11(-4.11%) |
Jul 10, 2008 | 51.39 | 51.82 | 50.66 | 51.42 | 9,373,315 | +0.31(+0.61%) |
Jul 09, 2008 | 51.48 | 52.39 | 50.90 | 51.11 | 12,338,855 | -0.26(-0.50%) |
Jul 08, 2008 | 50.21 | 51.43 | 50.03 | 51.37 | 8,585,190 | +1.27(+2.54%) |
Jul 07, 2008 | 50.39 | 51.19 | 49.54 | 50.10 | 7,924,920 | -0.14(-0.28%) |
Jul 04, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.00(+0.00%) |
Jul 03, 2008 | 49.88 | 50.34 | 49.51 | 50.24 | 5,209,221 | +0.44(+0.89%) |
Jul 02, 2008 | 51.29 | 51.42 | 49.79 | 49.79 | 13,008,330 | -1.21(-2.37%) |
Jul 01, 2008 | 50.61 | 51.60 | 50.31 | 51.00 | 12,523,139 | -0.21(-0.41%) |
Jun 30, 2008 | 51.92 | 52.01 | 51.08 | 51.21 | 10,988,118 | -0.94(-1.79%) |
Jun 27, 2008 | 52.79 | 52.93 | 51.73 | 52.15 | 13,307,103 | -1.01(-1.89%) |
Jun 26, 2008 | 53.57 | 54.85 | 53.03 | 53.15 | 14,096,164 | -1.11(-2.05%) |
Jun 25, 2008 | 56.32 | 56.72 | 53.89 | 54.27 | 27,094,196 | -4.01(-6.89%) |
Jun 24, 2008 | 58.63 | 58.92 | 57.76 | 58.28 | 6,352,004 | -0.62(-1.06%) |
Jun 23, 2008 | 59.40 | 59.60 | 58.54 | 58.90 | 5,180,166 | -0.19(-0.32%) |
Jun 20, 2008 | 60.62 | 60.62 | 58.96 | 59.09 | 11,381,065 | -0.87(-1.46%) |
Jun 19, 2008 | 58.48 | 60.16 | 58.19 | 59.96 | 9,675,737 | +1.79(+3.08%) |
Jun 18, 2008 | 57.17 | 59.49 | 57.17 | 58.17 | 14,802,825 | +0.21(+0.36%) |
Jun 17, 2008 | 58.74 | 58.83 | 57.52 | 57.96 | 8,346,216 | -0.50(-0.85%) |
Jun 16, 2008 | 58.26 | 58.79 | 57.69 | 58.46 | 4,467,302 | -0.08(-0.13%) |
Jun 13, 2008 | 58.26 | 58.82 | 57.96 | 58.54 | 7,811,726 | +0.78(+1.35%) |
Jun 12, 2008 | 57.67 | 60.04 | 57.50 | 57.76 | 12,569,958 | +0.63(+1.10%) |
Jun 11, 2008 | 57.23 | 57.48 | 56.83 | 57.13 | 8,398,921 | -0.28(-0.49%) |
Jun 10, 2008 | 57.31 | 57.75 | 56.70 | 57.41 | 7,282,668 | -0.22(-0.38%) |
Jun 09, 2008 | 57.20 | 57.76 | 56.99 | 57.62 | 8,507,169 | +0.62(+1.08%) |
Jun 06, 2008 | 59.64 | 59.67 | 56.88 | 57.01 | 16,409,092 | -3.23(-5.37%) |
Jun 05, 2008 | 60.93 | 60.94 | 59.85 | 60.24 | 7,427,300 | -0.55(-0.91%) |
Jun 04, 2008 | 60.42 | 61.42 | 60.38 | 60.80 | 8,662,749 | -0.08(-0.13%) |
Jun 03, 2008 | 63.51 | 63.74 | 60.23 | 60.87 | 13,070,351 | -2.36(-3.73%) |
Jun 02, 2008 | 64.37 | 64.37 | 62.71 | 63.24 | 5,764,593 | -1.26(-1.96%) |
May 30, 2008 | 64.21 | 64.63 | 63.13 | 64.50 | 5,980,432 | +0.51(+0.80%) |
May 29, 2008 | 63.76 | 64.68 | 63.16 | 63.98 | 4,446,840 | -0.02(-0.02%) |
May 28, 2008 | 64.87 | 64.87 | 63.18 | 64.00 | 5,306,922 | -0.58(-0.89%) |
May 27, 2008 | 63.59 | 64.91 | 63.59 | 64.58 | 5,812,206 | +1.08(+1.71%) |
May 26, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 5,744,818 | +0.05(+0.09%) |
May 22, 2008 | 63.16 | 63.68 | 62.77 | 63.44 | 8,127,533 | +0.17(+0.27%) |
May 21, 2008 | 66.55 | 66.70 | 62.95 | 63.27 | 13,920,201 | -3.08(-4.64%) |
May 20, 2008 | 67.83 | 67.83 | 65.93 | 66.34 | 7,312,242 | -1.50(-2.22%) |
May 19, 2008 | 66.67 | 68.80 | 66.24 | 67.85 | 9,209,755 | +1.48(+2.23%) |
May 16, 2008 | 66.89 | 66.89 | 66.03 | 66.37 | 9,152,189 | -0.30(-0.44%) |
May 15, 2008 | 66.79 | 67.12 | 66.24 | 66.66 | 7,707,877 | -0.11(-0.16%) |
May 14, 2008 | 66.47 | 67.54 | 66.30 | 66.77 | 6,300,815 | +0.48(+0.72%) |
May 13, 2008 | 66.23 | 66.46 | 65.54 | 66.30 | 5,508,382 | +0.22(+0.33%) |
May 12, 2008 | 65.77 | 66.24 | 64.89 | 66.08 | 6,887,944 | +0.58(+0.88%) |
May 09, 2008 | 65.79 | 66.04 | 65.26 | 65.50 | 2,291,351 | -0.55(-0.83%) |
May 08, 2008 | 66.01 | 66.39 | 65.46 | 66.05 | 4,711,700 | +0.16(+0.25%) |
May 07, 2008 | 67.04 | 67.09 | 65.78 | 65.88 | 6,493,860 | -1.25(-1.86%) |
May 06, 2008 | 66.69 | 67.18 | 66.34 | 67.13 | 6,518,154 | +0.18(+0.27%) |
May 05, 2008 | 66.48 | 67.07 | 66.24 | 66.95 | 4,987,442 | +0.18(+0.27%) |
May 02, 2008 | 67.26 | 67.40 | 66.22 | 66.77 | 4,856,582 | +0.22(+0.33%) |