Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.90 | 46.90 | 45.42 | 45.49 | 14,218,601 | -2.02(-4.25%) |
Jul 30, 2008 | 47.34 | 47.59 | 46.90 | 47.51 | 8,074,210 | +0.45(+0.96%) |
Jul 29, 2008 | 47.06 | 47.27 | 46.39 | 47.06 | 7,550,002 | +0.65(+1.40%) |
Jul 28, 2008 | 47.51 | 47.69 | 46.35 | 46.41 | 8,399,431 | -1.11(-2.33%) |
Jul 25, 2008 | 46.90 | 47.75 | 46.41 | 47.52 | 12,314,016 | +0.97(+2.08%) |
Jul 24, 2008 | 48.84 | 49.20 | 46.19 | 46.55 | 18,881,692 | -3.12(-6.28%) |
Jul 23, 2008 | 50.12 | 50.63 | 48.85 | 49.67 | 14,834,631 | -1.89(-3.67%) |
Jul 22, 2008 | 51.06 | 51.74 | 50.44 | 51.56 | 8,267,560 | +0.76(+1.49%) |
Jul 21, 2008 | 51.00 | 51.30 | 50.10 | 50.80 | 6,750,727 | +0.07(+0.15%) |
Jul 18, 2008 | 49.96 | 50.88 | 49.54 | 50.73 | 11,353,209 | +0.91(+1.82%) |
Jul 17, 2008 | 49.17 | 50.04 | 48.43 | 49.82 | 9,533,982 | +1.00(+2.04%) |
Jul 16, 2008 | 47.58 | 48.90 | 47.27 | 48.82 | 7,581,355 | +1.27(+2.66%) |
Jul 15, 2008 | 46.20 | 47.91 | 46.17 | 47.56 | 10,645,454 | +0.51(+1.09%) |
Jul 14, 2008 | 47.94 | 47.94 | 46.63 | 47.04 | 7,448,908 | -0.07(-0.14%) |
Jul 11, 2008 | 48.65 | 48.65 | 46.80 | 47.11 | 13,146,885 | -2.02(-4.11%) |
Jul 10, 2008 | 49.10 | 49.51 | 48.40 | 49.13 | 9,811,172 | +0.30(+0.61%) |
Jul 09, 2008 | 49.18 | 50.05 | 48.63 | 48.83 | 12,915,242 | -0.25(-0.50%) |
Jul 08, 2008 | 47.97 | 49.13 | 47.80 | 49.07 | 8,986,232 | +1.21(+2.54%) |
Jul 07, 2008 | 48.14 | 48.90 | 47.33 | 47.86 | 8,295,118 | -0.13(-0.28%) |
Jul 04, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.00(+0.00%) |
Jul 03, 2008 | 47.65 | 48.09 | 47.30 | 48.00 | 5,452,561 | +0.42(+0.89%) |
Jul 02, 2008 | 49.00 | 49.13 | 47.57 | 47.57 | 13,615,991 | -1.15(-2.37%) |
Jul 01, 2008 | 48.35 | 49.30 | 48.06 | 48.73 | 13,108,135 | -0.20(-0.41%) |
Jun 30, 2008 | 49.60 | 49.69 | 48.80 | 48.93 | 11,501,408 | -0.89(-1.79%) |
Jun 27, 2008 | 50.43 | 50.57 | 49.42 | 49.82 | 13,928,720 | -0.96(-1.89%) |
Jun 26, 2008 | 51.18 | 52.40 | 50.66 | 50.78 | 14,754,641 | -1.06(-2.05%) |
Jun 25, 2008 | 53.81 | 54.19 | 51.49 | 51.84 | 28,359,852 | -3.83(-6.89%) |
Jun 24, 2008 | 56.01 | 56.29 | 55.19 | 55.68 | 6,648,727 | -0.60(-1.06%) |
Jun 23, 2008 | 56.75 | 56.94 | 55.92 | 56.27 | 5,422,148 | -0.18(-0.32%) |
Jun 20, 2008 | 57.92 | 57.92 | 56.33 | 56.45 | 11,912,711 | -0.83(-1.46%) |
Jun 19, 2008 | 55.87 | 57.48 | 55.60 | 57.29 | 10,127,722 | +1.71(+3.08%) |
Jun 18, 2008 | 54.62 | 56.83 | 54.62 | 55.57 | 15,494,312 | +0.20(+0.36%) |
Jun 17, 2008 | 56.12 | 56.21 | 54.95 | 55.37 | 8,736,095 | -0.48(-0.85%) |
Jun 16, 2008 | 55.66 | 56.17 | 55.11 | 55.85 | 4,675,984 | -0.07(-0.13%) |
Jun 13, 2008 | 55.66 | 56.20 | 55.37 | 55.92 | 8,176,636 | +0.74(+1.35%) |
Jun 12, 2008 | 55.10 | 57.36 | 54.93 | 55.18 | 13,157,141 | +0.60(+1.11%) |
Jun 11, 2008 | 54.67 | 54.92 | 54.29 | 54.58 | 8,791,261 | -0.27(-0.49%) |
Jun 10, 2008 | 54.76 | 55.17 | 54.17 | 54.84 | 7,622,865 | -0.21(-0.38%) |
Jun 09, 2008 | 54.64 | 55.18 | 54.45 | 55.05 | 8,904,566 | +0.59(+1.08%) |
Jun 06, 2008 | 56.98 | 57.00 | 54.35 | 54.46 | 17,175,612 | -3.09(-5.37%) |
Jun 05, 2008 | 58.21 | 58.22 | 57.17 | 57.55 | 7,774,253 | -0.53(-0.91%) |
Jun 04, 2008 | 57.73 | 58.68 | 57.68 | 58.08 | 9,067,414 | -0.07(-0.13%) |
Jun 03, 2008 | 60.67 | 60.90 | 57.55 | 58.16 | 13,680,909 | -2.26(-3.73%) |
Jun 02, 2008 | 61.50 | 61.50 | 59.91 | 60.41 | 6,033,875 | -1.21(-1.96%) |
May 30, 2008 | 61.34 | 61.75 | 60.31 | 61.62 | 6,259,797 | +0.49(+0.80%) |
May 29, 2008 | 60.91 | 61.79 | 60.34 | 61.13 | 4,654,566 | -0.01(-0.02%) |
May 28, 2008 | 61.98 | 61.98 | 60.36 | 61.14 | 5,554,825 | -0.55(-0.89%) |
May 27, 2008 | 60.75 | 62.01 | 60.75 | 61.69 | 6,083,713 | +1.03(+1.71%) |
May 26, 2008 | 60.46 | 61.11 | 60.19 | 60.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.46 | 61.11 | 60.19 | 60.66 | 6,013,177 | +0.05(+0.09%) |
May 22, 2008 | 60.34 | 60.84 | 59.97 | 60.61 | 8,507,196 | +0.16(+0.27%) |
May 21, 2008 | 63.58 | 63.73 | 60.14 | 60.44 | 14,570,458 | -2.94(-4.64%) |
May 20, 2008 | 64.81 | 64.81 | 62.99 | 63.38 | 7,653,820 | -1.44(-2.22%) |
May 19, 2008 | 63.70 | 65.73 | 63.28 | 64.82 | 9,639,972 | +1.41(+2.23%) |
May 16, 2008 | 63.90 | 63.90 | 63.09 | 63.41 | 9,579,717 | -0.28(-0.44%) |
May 15, 2008 | 63.81 | 64.13 | 63.28 | 63.69 | 8,067,936 | -0.10(-0.16%) |
May 14, 2008 | 63.50 | 64.52 | 63.34 | 63.79 | 6,595,146 | +0.45(+0.72%) |
May 13, 2008 | 63.27 | 63.50 | 62.62 | 63.34 | 5,765,696 | +0.21(+0.33%) |
May 12, 2008 | 62.83 | 63.28 | 62.00 | 63.13 | 7,209,702 | +0.55(+0.88%) |
May 09, 2008 | 62.85 | 63.09 | 62.35 | 62.58 | 2,398,387 | -0.52(-0.83%) |
May 08, 2008 | 63.06 | 63.43 | 62.53 | 63.10 | 4,931,799 | +0.16(+0.25%) |
May 07, 2008 | 64.05 | 64.10 | 62.85 | 62.94 | 6,797,209 | -1.19(-1.86%) |
May 06, 2008 | 63.72 | 64.18 | 63.38 | 64.14 | 6,822,638 | +0.17(+0.27%) |
May 05, 2008 | 63.52 | 64.08 | 63.28 | 63.96 | 5,220,421 | +0.17(+0.27%) |
May 02, 2008 | 64.26 | 64.40 | 63.26 | 63.79 | 5,083,448 | +0.21(+0.33%) |