Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 57.03 | 57.03 | 55.19 | 55.40 | 324,977 | -1.90(-3.31%) |
Jul 30, 2008 | 54.20 | 57.29 | 53.90 | 57.29 | 630,722 | +3.05(+5.62%) |
Jul 29, 2008 | 54.24 | 55.03 | 53.88 | 54.24 | 528,740 | -0.98(-1.78%) |
Jul 28, 2008 | 55.97 | 56.32 | 54.93 | 55.23 | 503,100 | -0.28(-0.51%) |
Jul 25, 2008 | 54.89 | 56.02 | 54.61 | 55.51 | 484,542 | +0.36(+0.66%) |
Jul 24, 2008 | 55.82 | 56.27 | 53.59 | 55.15 | 752,163 | -0.67(-1.20%) |
Jul 23, 2008 | 57.88 | 58.20 | 55.16 | 55.82 | 799,224 | -2.38(-4.09%) |
Jul 22, 2008 | 59.95 | 60.44 | 57.80 | 58.20 | 712,185 | -1.45(-2.44%) |
Jul 21, 2008 | 58.05 | 59.65 | 57.33 | 59.65 | 358,559 | +2.12(+3.69%) |
Jul 18, 2008 | 56.75 | 58.40 | 56.75 | 57.53 | 453,271 | +1.14(+2.02%) |
Jul 17, 2008 | 57.32 | 58.91 | 55.24 | 56.39 | 542,765 | -0.84(-1.47%) |
Jul 16, 2008 | 57.64 | 58.30 | 56.02 | 57.23 | 672,084 | -0.75(-1.29%) |
Jul 15, 2008 | 59.70 | 60.22 | 57.74 | 57.98 | 543,410 | -2.33(-3.87%) |
Jul 14, 2008 | 59.58 | 60.75 | 59.40 | 60.31 | 443,669 | +1.26(+2.13%) |
Jul 11, 2008 | 59.29 | 60.01 | 58.10 | 59.05 | 325,692 | +0.11(+0.19%) |
Jul 10, 2008 | 57.56 | 58.94 | 56.45 | 58.94 | 262,719 | +1.45(+2.53%) |
Jul 09, 2008 | 58.49 | 59.59 | 57.44 | 57.49 | 285,881 | -0.61(-1.04%) |
Jul 08, 2008 | 58.43 | 58.43 | 56.43 | 58.09 | 288,692 | -1.16(-1.95%) |
Jul 07, 2008 | 59.95 | 60.83 | 58.28 | 59.25 | 180,610 | -1.27(-2.09%) |
Jul 04, 2008 | 62.30 | 62.30 | 59.47 | 60.51 | 180,990 | +0.00(+0.00%) |
Jul 03, 2008 | 62.30 | 62.30 | 59.47 | 60.51 | 180,990 | -1.30(-2.10%) |
Jul 02, 2008 | 64.76 | 65.62 | 61.81 | 61.81 | 108,353 | -2.50(-3.89%) |
Jul 01, 2008 | 63.93 | 64.62 | 63.13 | 64.31 | 312,148 | +0.23(+0.37%) |
Jun 30, 2008 | 64.00 | 64.82 | 63.84 | 64.08 | 120,647 | +0.49(+0.77%) |
Jun 27, 2008 | 63.25 | 64.09 | 62.87 | 63.59 | 107,224 | +0.55(+0.87%) |
Jun 26, 2008 | 63.25 | 63.84 | 61.91 | 63.04 | 95,176 | -0.06(-0.10%) |
Jun 25, 2008 | 63.81 | 63.84 | 61.50 | 63.10 | 92,082 | -0.47(-0.74%) |
Jun 24, 2008 | 64.39 | 64.40 | 63.34 | 63.57 | 106,120 | -1.17(-1.81%) |
Jun 23, 2008 | 62.35 | 64.74 | 62.23 | 64.74 | 51,377 | +2.66(+4.29%) |
Jun 20, 2008 | 62.57 | 63.33 | 61.81 | 62.08 | 86,615 | -0.34(-0.54%) |
Jun 19, 2008 | 63.63 | 63.76 | 62.29 | 62.42 | 125,380 | -0.59(-0.93%) |
Jun 18, 2008 | 62.50 | 63.12 | 61.90 | 63.00 | 135,415 | +0.50(+0.80%) |
Jun 17, 2008 | 60.87 | 62.67 | 60.87 | 62.50 | 92,632 | +1.32(+2.15%) |
Jun 16, 2008 | 61.90 | 61.90 | 60.84 | 61.19 | 116,433 | +0.53(+0.88%) |
Jun 13, 2008 | 60.35 | 61.08 | 60.20 | 60.66 | 111,302 | +0.57(+0.95%) |
Jun 12, 2008 | 60.71 | 60.90 | 59.80 | 60.08 | 107,667 | -1.18(-1.92%) |
Jun 11, 2008 | 61.58 | 61.69 | 60.55 | 61.26 | 140,405 | +0.23(+0.38%) |
Jun 10, 2008 | 60.84 | 62.46 | 60.25 | 61.03 | 68,230 | -1.47(-2.35%) |
Jun 09, 2008 | 61.56 | 63.02 | 61.11 | 62.50 | 167,405 | +1.40(+2.30%) |
Jun 06, 2008 | 62.30 | 63.41 | 61.09 | 61.09 | 140,941 | -0.84(-1.35%) |
Jun 05, 2008 | 59.68 | 61.93 | 59.68 | 61.93 | 101,544 | +2.73(+4.62%) |
Jun 04, 2008 | 59.10 | 60.38 | 58.74 | 59.20 | 280,028 | +0.10(+0.16%) |
Jun 03, 2008 | 59.67 | 60.67 | 59.04 | 59.10 | 205,371 | -0.90(-1.51%) |
Jun 02, 2008 | 59.87 | 61.05 | 59.51 | 60.00 | 139,422 | -0.25(-0.42%) |
May 30, 2008 | 59.82 | 60.78 | 59.80 | 60.25 | 146,651 | +0.46(+0.77%) |
May 29, 2008 | 60.65 | 60.90 | 59.49 | 59.79 | 123,126 | -1.22(-1.99%) |
May 28, 2008 | 59.70 | 61.01 | 58.87 | 61.01 | 76,929 | +1.32(+2.21%) |
May 27, 2008 | 60.39 | 60.39 | 58.50 | 59.69 | 93,670 | +0.15(+0.26%) |
May 26, 2008 | 60.59 | 60.92 | 58.80 | 59.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.59 | 60.92 | 58.80 | 59.54 | 161,212 | -0.94(-1.56%) |
May 22, 2008 | 61.16 | 61.58 | 60.10 | 60.48 | 261,355 | -0.79(-1.29%) |
May 21, 2008 | 62.59 | 63.31 | 61.22 | 61.27 | 305,342 | -0.84(-1.35%) |
May 20, 2008 | 62.15 | 62.23 | 61.32 | 62.11 | 264,406 | +0.48(+0.78%) |
May 19, 2008 | 61.63 | 62.40 | 61.06 | 61.63 | 116,135 | +0.38(+0.61%) |
May 16, 2008 | 60.57 | 61.25 | 60.31 | 61.25 | 88,323 | +1.46(+2.44%) |
May 15, 2008 | 59.11 | 59.79 | 58.09 | 59.79 | 67,203 | +1.31(+2.23%) |
May 14, 2008 | 59.73 | 59.74 | 58.46 | 58.49 | 342,175 | -1.01(-1.70%) |
May 13, 2008 | 58.24 | 59.53 | 57.56 | 59.49 | 133,295 | +0.98(+1.67%) |
May 12, 2008 | 59.24 | 59.24 | 57.83 | 58.52 | 60,905 | -0.77(-1.29%) |
May 09, 2008 | 59.31 | 59.50 | 58.18 | 59.29 | 68,922 | +0.26(+0.44%) |
May 08, 2008 | 57.52 | 59.03 | 57.43 | 59.03 | 64,930 | +1.83(+3.20%) |
May 07, 2008 | 58.20 | 58.20 | 57.03 | 57.20 | 72,489 | -0.47(-0.81%) |
May 06, 2008 | 56.20 | 58.05 | 56.20 | 57.66 | 53,237 | +1.27(+2.25%) |
May 05, 2008 | 55.66 | 56.69 | 55.66 | 56.40 | 93,089 | +0.87(+1.57%) |
May 02, 2008 | 54.49 | 55.67 | 54.49 | 55.53 | 153,225 | +1.12(+2.06%) |