Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.24 | 57.18 | 56.17 | 56.63 | 120,000,456 | -0.23(-0.41%) |
Jul 30, 2008 | 56.85 | 57.23 | 56.09 | 56.86 | 192,964,000 | +0.34(+0.60%) |
Jul 29, 2008 | 56.52 | 56.70 | 55.27 | 56.52 | 154,856,608 | +1.35(+2.45%) |
Jul 28, 2008 | 56.09 | 56.25 | 54.96 | 55.17 | 103,416,800 | -0.95(-1.70%) |
Jul 25, 2008 | 56.13 | 56.70 | 55.75 | 56.12 | 141,741,456 | +0.45(+0.81%) |
Jul 24, 2008 | 57.07 | 57.12 | 55.47 | 55.67 | 141,197,072 | -1.45(-2.53%) |
Jul 23, 2008 | 56.68 | 57.56 | 56.52 | 57.12 | 148,980,624 | +0.37(+0.64%) |
Jul 22, 2008 | 54.94 | 56.85 | 54.81 | 56.75 | 171,729,648 | +1.39(+2.51%) |
Jul 21, 2008 | 55.08 | 55.39 | 54.77 | 55.36 | 88,422,280 | +0.67(+1.22%) |
Jul 18, 2008 | 55.39 | 55.47 | 54.42 | 54.69 | 125,413,528 | +0.38(+0.70%) |
Jul 17, 2008 | 54.57 | 55.22 | 54.06 | 54.31 | 145,444,192 | +0.08(+0.15%) |
Jul 16, 2008 | 52.65 | 54.39 | 52.24 | 54.23 | 141,328,064 | +1.92(+3.67%) |
Jul 15, 2008 | 52.05 | 53.42 | 51.23 | 52.31 | 180,644,368 | -0.22(-0.42%) |
Jul 14, 2008 | 53.82 | 53.92 | 52.30 | 52.53 | 143,485,680 | -0.88(-1.65%) |
Jul 11, 2008 | 52.61 | 53.82 | 52.15 | 53.42 | 165,453,072 | +0.29(+0.55%) |
Jul 10, 2008 | 52.46 | 53.56 | 52.38 | 53.12 | 165,248,768 | +0.52(+0.98%) |
Jul 09, 2008 | 54.08 | 54.43 | 52.41 | 52.61 | 165,071,232 | -1.45(-2.67%) |
Jul 08, 2008 | 52.24 | 54.11 | 51.81 | 54.05 | 166,018,544 | +1.89(+3.62%) |
Jul 07, 2008 | 53.00 | 53.23 | 51.57 | 52.16 | 158,096,320 | -0.50(-0.95%) |
Jul 04, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | +0.00(+0.00%) |
Jul 03, 2008 | 53.30 | 53.34 | 52.23 | 52.66 | 92,672,360 | -0.47(-0.88%) |
Jul 02, 2008 | 54.73 | 54.93 | 53.08 | 53.13 | 186,763,520 | -1.74(-3.17%) |
Jul 01, 2008 | 54.19 | 55.00 | 53.69 | 54.87 | 189,830,096 | +0.04(+0.07%) |
Jun 30, 2008 | 55.47 | 55.75 | 54.73 | 54.83 | 144,910,976 | -0.52(-0.93%) |
Jun 27, 2008 | 55.35 | 55.78 | 54.79 | 55.35 | 148,619,104 | +0.03(+0.06%) |
Jun 26, 2008 | 56.23 | 56.34 | 55.27 | 55.31 | 144,603,104 | -1.46(-2.57%) |
Jun 25, 2008 | 56.35 | 57.25 | 56.27 | 56.78 | 146,711,376 | +0.64(+1.13%) |
Jun 24, 2008 | 56.74 | 57.08 | 56.07 | 56.14 | 141,427,776 | -0.94(-1.66%) |
Jun 23, 2008 | 57.90 | 57.96 | 57.06 | 57.08 | 91,967,928 | -0.54(-0.94%) |
Jun 20, 2008 | 58.32 | 58.32 | 57.05 | 57.62 | 153,120,096 | -0.93(-1.59%) |
Jun 19, 2008 | 58.05 | 58.60 | 57.74 | 58.55 | 133,470,336 | +0.48(+0.83%) |
Jun 18, 2008 | 58.20 | 58.36 | 57.56 | 58.07 | 110,938,776 | -0.47(-0.80%) |
Jun 17, 2008 | 58.90 | 58.97 | 58.40 | 58.54 | 65,894,308 | -0.05(-0.08%) |
Jun 16, 2008 | 58.01 | 58.83 | 57.93 | 58.59 | 84,575,072 | +0.37(+0.63%) |
Jun 13, 2008 | 57.70 | 58.24 | 57.42 | 58.22 | 105,914,384 | +1.03(+1.81%) |
Jun 12, 2008 | 57.39 | 58.05 | 56.88 | 57.19 | 124,055,704 | +0.12(+0.21%) |
Jun 11, 2008 | 58.01 | 58.14 | 56.99 | 57.07 | 122,722,672 | -1.01(-1.74%) |
Jun 10, 2008 | 58.04 | 58.47 | 57.37 | 58.08 | 124,296,592 | -0.43(-0.73%) |
Jun 09, 2008 | 58.86 | 59.07 | 57.79 | 58.51 | 124,673,448 | -0.19(-0.32%) |
Jun 06, 2008 | 60.15 | 60.21 | 58.68 | 58.70 | 156,136,480 | -1.81(-2.99%) |
Jun 05, 2008 | 59.10 | 60.53 | 58.96 | 60.51 | 133,592,680 | +1.51(+2.56%) |
Jun 04, 2008 | 58.43 | 59.51 | 58.24 | 59.00 | 107,161,288 | +0.37(+0.62%) |
Jun 03, 2008 | 58.96 | 59.28 | 58.01 | 58.63 | 110,415,312 | -0.12(-0.20%) |
Jun 02, 2008 | 59.21 | 59.26 | 58.14 | 58.75 | 88,057,832 | -0.54(-0.91%) |
May 30, 2008 | 59.15 | 59.40 | 58.88 | 59.29 | 52,431,644 | +0.21(+0.35%) |
May 29, 2008 | 58.37 | 59.57 | 58.34 | 59.09 | 87,967,792 | +0.60(+1.02%) |
May 28, 2008 | 58.47 | 58.57 | 57.90 | 58.49 | 68,493,024 | +0.27(+0.46%) |
May 27, 2008 | 57.47 | 58.30 | 57.45 | 58.22 | 78,501,984 | +0.88(+1.54%) |
May 26, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.85 | 58.12 | 56.96 | 57.34 | 81,225,680 | -0.76(-1.31%) |
May 22, 2008 | 57.80 | 58.41 | 57.72 | 58.10 | 75,605,024 | +0.41(+0.72%) |
May 21, 2008 | 58.46 | 58.94 | 57.37 | 57.69 | 125,969,856 | -0.83(-1.42%) |
May 20, 2008 | 58.32 | 58.55 | 57.81 | 58.52 | 103,404,024 | -0.21(-0.37%) |
May 19, 2008 | 58.78 | 59.35 | 58.34 | 58.74 | 129,416,896 | +0.02(+0.03%) |
May 16, 2008 | 59.13 | 59.17 | 58.04 | 58.72 | 80,913,264 | +0.32(+0.54%) |
May 15, 2008 | 58.34 | 58.99 | 58.05 | 58.40 | 58,670,288 | +0.12(+0.20%) |
May 14, 2008 | 58.48 | 59.04 | 57.65 | 58.28 | 76,391,600 | -0.07(-0.12%) |
May 13, 2008 | 58.20 | 58.47 | 57.74 | 58.36 | 65,900,160 | +0.33(+0.57%) |
May 12, 2008 | 57.13 | 58.18 | 57.02 | 58.02 | 62,018,776 | +1.25(+2.20%) |
May 09, 2008 | 56.53 | 57.27 | 56.41 | 56.78 | 65,125,076 | -0.17(-0.29%) |
May 08, 2008 | 56.95 | 57.15 | 56.53 | 56.94 | 76,118,600 | +0.12(+0.21%) |
May 07, 2008 | 57.89 | 58.14 | 56.65 | 56.82 | 72,326,056 | -1.03(-1.78%) |
May 06, 2008 | 57.06 | 58.02 | 56.91 | 57.86 | 76,168,832 | +0.47(+0.82%) |
May 05, 2008 | 57.42 | 57.73 | 57.08 | 57.39 | 50,249,828 | -0.20(-0.34%) |
May 02, 2008 | 58.29 | 58.36 | 57.36 | 57.59 | 74,096,184 | -0.18(-0.32%) |