Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.44 | 50.46 | 46.86 | 47.01 | 2,083,127 | -3.65(-7.21%) |
Jul 30, 2008 | 48.04 | 50.92 | 47.02 | 50.66 | 2,070,218 | +2.50(+5.19%) |
Jul 29, 2008 | 48.16 | 50.18 | 47.81 | 48.16 | 1,969,181 | -2.06(-4.10%) |
Jul 28, 2008 | 49.63 | 51.19 | 49.08 | 50.22 | 1,096,837 | +0.88(+1.77%) |
Jul 25, 2008 | 49.03 | 50.69 | 48.85 | 49.35 | 1,387,534 | +0.39(+0.79%) |
Jul 24, 2008 | 51.41 | 51.79 | 47.76 | 48.96 | 2,508,104 | -1.57(-3.11%) |
Jul 23, 2008 | 51.58 | 52.56 | 49.81 | 50.53 | 1,961,505 | -1.31(-2.52%) |
Jul 22, 2008 | 54.94 | 54.94 | 51.68 | 51.84 | 1,562,132 | -3.74(-6.74%) |
Jul 21, 2008 | 54.00 | 55.71 | 53.22 | 55.58 | 992,806 | +1.93(+3.60%) |
Jul 18, 2008 | 53.14 | 54.67 | 52.36 | 53.65 | 1,441,701 | +0.84(+1.59%) |
Jul 17, 2008 | 55.58 | 55.94 | 51.83 | 52.81 | 2,004,382 | -2.56(-4.63%) |
Jul 16, 2008 | 55.67 | 56.30 | 53.64 | 55.37 | 1,996,951 | -0.23(-0.41%) |
Jul 15, 2008 | 57.19 | 57.78 | 55.36 | 55.60 | 1,633,510 | -1.97(-3.42%) |
Jul 14, 2008 | 57.90 | 58.25 | 56.91 | 57.56 | 1,055,858 | +0.48(+0.84%) |
Jul 11, 2008 | 56.85 | 58.28 | 55.93 | 57.09 | 1,373,047 | +0.05(+0.09%) |
Jul 10, 2008 | 54.79 | 57.03 | 54.17 | 57.03 | 1,274,381 | +2.83(+5.23%) |
Jul 09, 2008 | 55.55 | 57.14 | 53.93 | 54.20 | 1,492,496 | -1.34(-2.42%) |
Jul 08, 2008 | 55.46 | 56.07 | 52.98 | 55.54 | 1,779,114 | -0.56(-1.00%) |
Jul 07, 2008 | 58.25 | 58.37 | 54.81 | 56.10 | 2,587,294 | -2.27(-3.89%) |
Jul 04, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | +0.00(+0.00%) |
Jul 03, 2008 | 60.74 | 60.74 | 58.04 | 58.38 | 1,446,097 | -1.91(-3.17%) |
Jul 02, 2008 | 64.15 | 64.95 | 60.19 | 60.29 | 2,062,824 | -3.66(-5.73%) |
Jul 01, 2008 | 62.40 | 64.01 | 62.40 | 63.95 | 1,647,446 | +1.10(+1.75%) |
Jun 30, 2008 | 61.28 | 63.34 | 61.28 | 62.85 | 1,706,099 | +1.41(+2.29%) |
Jun 27, 2008 | 61.55 | 62.35 | 61.21 | 61.44 | 1,032,182 | -0.09(-0.15%) |
Jun 26, 2008 | 61.34 | 63.41 | 60.70 | 61.53 | 1,278,570 | +0.37(+0.60%) |
Jun 25, 2008 | 63.30 | 63.30 | 60.27 | 61.16 | 1,152,050 | -2.06(-3.25%) |
Jun 24, 2008 | 65.18 | 65.31 | 62.93 | 63.22 | 1,157,281 | -2.54(-3.86%) |
Jun 23, 2008 | 63.18 | 65.77 | 63.15 | 65.76 | 860,726 | +2.65(+4.20%) |
Jun 20, 2008 | 64.04 | 64.91 | 62.92 | 63.10 | 1,318,651 | -0.71(-1.12%) |
Jun 19, 2008 | 66.59 | 67.21 | 63.64 | 63.82 | 1,040,745 | -2.60(-3.91%) |
Jun 18, 2008 | 66.75 | 66.75 | 65.33 | 66.41 | 746,122 | -0.07(-0.11%) |
Jun 17, 2008 | 65.02 | 66.64 | 65.01 | 66.49 | 958,520 | +1.55(+2.39%) |
Jun 16, 2008 | 64.24 | 65.62 | 64.05 | 64.93 | 803,442 | +1.45(+2.29%) |
Jun 13, 2008 | 63.49 | 64.31 | 62.77 | 63.48 | 681,905 | +0.14(+0.21%) |
Jun 12, 2008 | 63.82 | 64.28 | 62.81 | 63.35 | 1,032,766 | -0.61(-0.96%) |
Jun 11, 2008 | 64.20 | 64.95 | 63.65 | 63.96 | 946,007 | +0.51(+0.80%) |
Jun 10, 2008 | 64.10 | 65.87 | 62.74 | 63.45 | 1,132,621 | -2.01(-3.07%) |
Jun 09, 2008 | 62.61 | 66.12 | 62.61 | 65.47 | 1,572,902 | +3.08(+4.93%) |
Jun 06, 2008 | 63.65 | 64.88 | 62.39 | 62.39 | 1,301,902 | -1.16(-1.83%) |
Jun 05, 2008 | 61.33 | 63.61 | 60.94 | 63.55 | 1,027,360 | +2.59(+4.25%) |
Jun 04, 2008 | 61.79 | 62.48 | 60.91 | 60.96 | 1,199,154 | -0.92(-1.49%) |
Jun 03, 2008 | 62.26 | 63.47 | 61.57 | 61.89 | 1,098,905 | -0.37(-0.59%) |
Jun 02, 2008 | 61.19 | 62.84 | 61.19 | 62.26 | 1,318,164 | +0.78(+1.28%) |
May 30, 2008 | 60.93 | 61.89 | 60.90 | 61.47 | 1,032,926 | +0.57(+0.93%) |
May 29, 2008 | 61.70 | 62.70 | 59.87 | 60.90 | 983,068 | -1.56(-2.50%) |
May 28, 2008 | 61.38 | 62.46 | 60.36 | 62.46 | 1,013,306 | +1.13(+1.84%) |
May 27, 2008 | 62.36 | 62.41 | 61.17 | 61.33 | 1,109,385 | -1.10(-1.76%) |
May 26, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 915,281 | -1.10(-1.73%) |
May 22, 2008 | 63.70 | 64.85 | 62.73 | 63.54 | 1,590,249 | +0.05(+0.07%) |
May 21, 2008 | 64.56 | 65.20 | 63.31 | 63.49 | 955,746 | -1.08(-1.68%) |
May 20, 2008 | 64.09 | 64.86 | 63.60 | 64.57 | 1,076,557 | +0.35(+0.55%) |
May 19, 2008 | 63.53 | 64.87 | 63.38 | 64.22 | 1,067,470 | +0.85(+1.34%) |
May 16, 2008 | 62.24 | 63.73 | 62.24 | 63.37 | 1,090,881 | +1.48(+2.39%) |
May 15, 2008 | 63.64 | 63.87 | 61.33 | 61.89 | 1,447,887 | -0.26(-0.42%) |
May 14, 2008 | 61.98 | 63.22 | 61.43 | 62.16 | 1,665,196 | +0.22(+0.35%) |
May 13, 2008 | 61.36 | 62.13 | 60.06 | 61.94 | 1,143,197 | +0.87(+1.42%) |
May 12, 2008 | 61.58 | 61.88 | 60.31 | 61.07 | 970,555 | -0.33(-0.54%) |
May 09, 2008 | 62.58 | 63.09 | 60.84 | 61.41 | 647,120 | -0.41(-0.67%) |
May 08, 2008 | 61.21 | 61.94 | 60.37 | 61.82 | 1,298,837 | +1.16(+1.92%) |
May 07, 2008 | 61.87 | 63.15 | 59.54 | 60.66 | 2,033,273 | -0.67(-1.09%) |
May 06, 2008 | 58.41 | 62.26 | 58.41 | 61.33 | 3,346,209 | +4.16(+7.27%) |
May 05, 2008 | 56.45 | 57.38 | 56.42 | 57.17 | 1,126,083 | +1.18(+2.11%) |
May 02, 2008 | 55.11 | 56.23 | 55.05 | 55.99 | 732,842 | +1.18(+2.16%) |