Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.03 | 49.50 | 47.92 | 48.12 | 26,590,410 | -1.54(-3.09%) |
Jul 30, 2008 | 47.29 | 49.74 | 46.90 | 49.65 | 30,401,894 | +2.52(+5.34%) |
Jul 29, 2008 | 47.14 | 47.62 | 46.35 | 47.14 | 24,754,344 | +0.20(+0.42%) |
Jul 28, 2008 | 47.15 | 47.49 | 46.73 | 46.94 | 19,271,624 | -0.04(-0.08%) |
Jul 25, 2008 | 46.69 | 47.78 | 46.60 | 46.98 | 25,351,368 | +0.32(+0.68%) |
Jul 24, 2008 | 47.03 | 47.50 | 46.39 | 46.66 | 33,322,712 | -0.37(-0.79%) |
Jul 23, 2008 | 48.79 | 48.83 | 46.85 | 47.03 | 33,571,836 | -1.70(-3.48%) |
Jul 22, 2008 | 49.23 | 49.79 | 48.44 | 48.72 | 26,494,706 | -0.73(-1.47%) |
Jul 21, 2008 | 49.26 | 49.48 | 48.64 | 49.45 | 29,219,676 | +0.49(+1.00%) |
Jul 18, 2008 | 48.89 | 49.55 | 48.48 | 48.96 | 28,370,190 | +0.22(+0.44%) |
Jul 17, 2008 | 49.01 | 49.36 | 47.78 | 48.75 | 36,089,056 | -0.41(-0.83%) |
Jul 16, 2008 | 50.84 | 50.98 | 48.97 | 49.16 | 35,504,984 | -1.72(-3.39%) |
Jul 15, 2008 | 52.49 | 52.83 | 50.72 | 50.88 | 26,822,796 | -1.92(-3.64%) |
Jul 14, 2008 | 52.70 | 53.09 | 52.06 | 52.80 | 20,534,998 | +0.31(+0.60%) |
Jul 11, 2008 | 54.03 | 54.39 | 51.87 | 52.49 | 30,547,840 | -2.28(-4.16%) |
Jul 10, 2008 | 53.34 | 54.77 | 52.65 | 54.77 | 31,815,152 | +1.33(+2.49%) |
Jul 09, 2008 | 54.79 | 55.07 | 53.33 | 53.44 | 25,125,648 | -1.07(-1.96%) |
Jul 08, 2008 | 54.66 | 55.22 | 53.80 | 54.51 | 34,201,252 | -0.59(-1.06%) |
Jul 07, 2008 | 55.83 | 56.53 | 54.51 | 55.09 | 26,847,834 | -1.03(-1.84%) |
Jul 04, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.00(+0.00%) |
Jul 03, 2008 | 55.64 | 56.58 | 55.19 | 56.12 | 16,524,989 | +0.69(+1.24%) |
Jul 02, 2008 | 56.39 | 56.90 | 55.29 | 55.43 | 30,895,934 | -0.94(-1.68%) |
Jul 01, 2008 | 55.91 | 56.68 | 55.61 | 56.38 | 23,606,010 | -0.03(-0.05%) |
Jun 30, 2008 | 55.93 | 56.63 | 55.48 | 56.41 | 21,689,684 | +0.76(+1.36%) |
Jun 27, 2008 | 55.38 | 56.51 | 55.38 | 55.65 | 30,007,076 | +0.22(+0.40%) |
Jun 26, 2008 | 56.41 | 57.03 | 55.43 | 55.43 | 25,704,846 | -1.11(-1.96%) |
Jun 25, 2008 | 56.22 | 57.00 | 55.39 | 56.54 | 24,925,674 | +0.41(+0.73%) |
Jun 24, 2008 | 56.09 | 56.63 | 55.77 | 56.13 | 18,428,402 | -0.24(-0.42%) |
Jun 23, 2008 | 54.64 | 56.38 | 54.64 | 56.37 | 21,407,836 | +1.39(+2.53%) |
Jun 20, 2008 | 55.38 | 55.81 | 54.68 | 54.98 | 26,414,016 | -0.14(-0.25%) |
Jun 19, 2008 | 56.65 | 56.92 | 55.11 | 55.11 | 26,966,328 | -1.37(-2.42%) |
Jun 18, 2008 | 56.86 | 57.08 | 55.67 | 56.48 | 22,879,048 | -0.63(-1.11%) |
Jun 17, 2008 | 56.79 | 57.41 | 56.37 | 57.11 | 16,106,563 | +0.50(+0.88%) |
Jun 16, 2008 | 56.62 | 57.41 | 56.39 | 56.61 | 13,278,077 | +0.05(+0.09%) |
Jun 13, 2008 | 55.45 | 56.75 | 55.20 | 56.56 | 16,446,162 | +0.76(+1.37%) |
Jun 12, 2008 | 56.26 | 56.26 | 55.52 | 55.80 | 23,348,270 | -0.77(-1.37%) |
Jun 11, 2008 | 56.64 | 56.89 | 55.92 | 56.57 | 19,624,322 | +0.36(+0.65%) |
Jun 10, 2008 | 56.75 | 57.58 | 55.57 | 56.21 | 27,193,318 | -1.38(-2.39%) |
Jun 09, 2008 | 56.87 | 57.64 | 56.62 | 57.58 | 20,273,306 | +0.97(+1.71%) |
Jun 06, 2008 | 57.25 | 58.12 | 55.97 | 56.62 | 32,646,534 | -0.28(-0.49%) |
Jun 05, 2008 | 54.85 | 57.04 | 54.85 | 56.90 | 24,463,474 | +2.25(+4.11%) |
Jun 04, 2008 | 55.30 | 55.60 | 54.36 | 54.65 | 24,165,874 | -1.04(-1.86%) |
Jun 03, 2008 | 56.35 | 57.03 | 55.55 | 55.68 | 24,674,232 | -0.86(-1.52%) |
Jun 02, 2008 | 56.23 | 56.73 | 55.66 | 56.54 | 20,476,696 | +0.13(+0.22%) |
May 30, 2008 | 56.41 | 56.61 | 55.96 | 56.42 | 20,885,840 | +0.16(+0.29%) |
May 29, 2008 | 56.92 | 57.19 | 56.23 | 56.25 | 23,140,762 | -0.89(-1.55%) |
May 28, 2008 | 56.25 | 57.23 | 56.09 | 57.14 | 18,460,290 | +0.48(+0.84%) |
May 27, 2008 | 56.87 | 57.06 | 56.08 | 56.66 | 22,536,652 | -0.65(-1.14%) |
May 26, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 20,182,364 | -0.67(-1.16%) |
May 22, 2008 | 58.52 | 58.85 | 57.88 | 57.99 | 30,551,548 | -0.63(-1.08%) |
May 21, 2008 | 58.75 | 59.54 | 58.43 | 58.62 | 38,654,564 | -0.04(-0.07%) |
May 20, 2008 | 58.47 | 58.75 | 58.16 | 58.66 | 28,596,168 | +0.51(+0.87%) |
May 19, 2008 | 57.25 | 58.50 | 57.13 | 58.15 | 22,689,392 | +1.04(+1.81%) |
May 16, 2008 | 56.34 | 57.17 | 56.27 | 57.12 | 28,650,436 | +1.08(+1.92%) |
May 15, 2008 | 56.04 | 56.10 | 55.43 | 56.04 | 23,610,340 | +0.44(+0.79%) |
May 14, 2008 | 55.75 | 56.33 | 55.48 | 55.60 | 23,552,172 | -0.01(-0.01%) |
May 13, 2008 | 55.43 | 55.75 | 54.80 | 55.61 | 18,688,656 | +0.21(+0.38%) |
May 12, 2008 | 55.31 | 55.53 | 54.89 | 55.40 | 16,474,728 | -0.02(-0.03%) |
May 09, 2008 | 55.48 | 55.71 | 54.74 | 55.42 | 19,877,972 | -0.03(-0.05%) |
May 08, 2008 | 54.34 | 55.68 | 54.23 | 55.44 | 26,492,794 | +1.23(+2.27%) |
May 07, 2008 | 55.06 | 55.08 | 54.14 | 54.22 | 26,208,430 | -0.90(-1.64%) |
May 06, 2008 | 54.11 | 55.18 | 54.11 | 55.12 | 19,137,076 | +0.71(+1.31%) |
May 05, 2008 | 54.24 | 55.12 | 54.19 | 54.41 | 15,921,161 | +0.17(+0.31%) |
May 02, 2008 | 54.36 | 54.54 | 53.85 | 54.24 | 18,117,830 | +0.22(+0.40%) |