Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.55 | 49.01 | 47.45 | 47.65 | 26,852,540 | -1.52(-3.09%) |
Jul 30, 2008 | 46.83 | 49.26 | 46.44 | 49.17 | 30,701,598 | +2.49(+5.34%) |
Jul 29, 2008 | 46.68 | 47.16 | 45.90 | 46.68 | 24,998,374 | +0.20(+0.42%) |
Jul 28, 2008 | 46.69 | 47.03 | 46.28 | 46.48 | 19,461,604 | -0.04(-0.08%) |
Jul 25, 2008 | 46.23 | 47.31 | 46.15 | 46.52 | 25,601,284 | +0.32(+0.68%) |
Jul 24, 2008 | 46.58 | 47.04 | 45.94 | 46.20 | 33,651,212 | -0.37(-0.79%) |
Jul 23, 2008 | 48.32 | 48.35 | 46.39 | 46.57 | 33,902,788 | -1.68(-3.48%) |
Jul 22, 2008 | 48.75 | 49.31 | 47.97 | 48.25 | 26,755,892 | -0.72(-1.47%) |
Jul 21, 2008 | 48.78 | 48.99 | 48.16 | 48.97 | 29,507,726 | +0.48(+1.00%) |
Jul 18, 2008 | 48.42 | 49.07 | 48.01 | 48.49 | 28,649,866 | +0.21(+0.44%) |
Jul 17, 2008 | 48.54 | 48.88 | 47.31 | 48.27 | 36,444,824 | -0.41(-0.83%) |
Jul 16, 2008 | 50.34 | 50.49 | 48.50 | 48.68 | 35,854,996 | -1.71(-3.39%) |
Jul 15, 2008 | 51.97 | 52.31 | 50.23 | 50.38 | 27,087,218 | -1.90(-3.64%) |
Jul 14, 2008 | 52.18 | 52.58 | 51.56 | 52.29 | 20,737,434 | +0.31(+0.60%) |
Jul 11, 2008 | 53.51 | 53.86 | 51.36 | 51.98 | 30,848,982 | -2.25(-4.16%) |
Jul 10, 2008 | 52.82 | 54.23 | 52.14 | 54.23 | 32,128,788 | +1.32(+2.49%) |
Jul 09, 2008 | 54.25 | 54.54 | 52.81 | 52.91 | 25,373,338 | -1.06(-1.96%) |
Jul 08, 2008 | 54.13 | 54.68 | 53.27 | 53.97 | 34,538,412 | -0.58(-1.06%) |
Jul 07, 2008 | 55.28 | 55.98 | 53.98 | 54.55 | 27,112,502 | -1.02(-1.84%) |
Jul 04, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.00(+0.00%) |
Jul 03, 2008 | 55.10 | 56.02 | 54.65 | 55.57 | 16,687,893 | +0.68(+1.24%) |
Jul 02, 2008 | 55.84 | 56.35 | 54.75 | 54.89 | 31,200,508 | -0.94(-1.68%) |
Jul 01, 2008 | 55.36 | 56.13 | 55.07 | 55.83 | 23,838,720 | -0.03(-0.05%) |
Jun 30, 2008 | 55.39 | 56.07 | 54.94 | 55.85 | 21,903,502 | +0.75(+1.36%) |
Jun 27, 2008 | 54.84 | 55.96 | 54.84 | 55.11 | 30,302,888 | +0.22(+0.40%) |
Jun 26, 2008 | 55.85 | 56.47 | 54.89 | 54.89 | 25,958,246 | -1.10(-1.96%) |
Jun 25, 2008 | 55.67 | 56.44 | 54.85 | 55.98 | 25,171,394 | +0.41(+0.73%) |
Jun 24, 2008 | 55.55 | 56.08 | 55.23 | 55.58 | 18,610,070 | -0.24(-0.42%) |
Jun 23, 2008 | 54.11 | 55.83 | 54.11 | 55.82 | 21,618,876 | +1.37(+2.53%) |
Jun 20, 2008 | 54.84 | 55.26 | 54.14 | 54.44 | 26,674,406 | -0.14(-0.25%) |
Jun 19, 2008 | 56.10 | 56.37 | 54.58 | 54.58 | 27,232,164 | -1.35(-2.42%) |
Jun 18, 2008 | 56.31 | 56.52 | 55.12 | 55.93 | 23,104,590 | -0.63(-1.11%) |
Jun 17, 2008 | 56.23 | 56.85 | 55.82 | 56.55 | 16,265,343 | +0.50(+0.88%) |
Jun 16, 2008 | 56.07 | 56.85 | 55.84 | 56.06 | 13,408,973 | +0.05(+0.09%) |
Jun 13, 2008 | 54.91 | 56.19 | 54.66 | 56.01 | 16,608,290 | +0.76(+1.37%) |
Jun 12, 2008 | 55.71 | 55.71 | 54.98 | 55.25 | 23,578,440 | -0.77(-1.37%) |
Jun 11, 2008 | 56.09 | 56.33 | 55.37 | 56.02 | 19,817,780 | +0.36(+0.65%) |
Jun 10, 2008 | 56.19 | 57.02 | 55.03 | 55.66 | 27,461,390 | -1.36(-2.39%) |
Jun 09, 2008 | 56.32 | 57.08 | 56.06 | 57.02 | 20,473,162 | +0.96(+1.71%) |
Jun 06, 2008 | 56.69 | 57.56 | 55.42 | 56.06 | 32,968,366 | -0.28(-0.49%) |
Jun 05, 2008 | 54.32 | 56.48 | 54.32 | 56.34 | 24,704,638 | +2.23(+4.11%) |
Jun 04, 2008 | 54.76 | 55.06 | 53.83 | 54.11 | 24,404,102 | -1.03(-1.86%) |
Jun 03, 2008 | 55.80 | 56.47 | 55.01 | 55.14 | 24,917,472 | -0.85(-1.52%) |
Jun 02, 2008 | 55.68 | 56.18 | 55.12 | 55.99 | 20,678,556 | +0.12(+0.22%) |
May 30, 2008 | 55.85 | 56.06 | 55.42 | 55.87 | 21,091,734 | +0.16(+0.29%) |
May 29, 2008 | 56.37 | 56.63 | 55.69 | 55.70 | 23,368,884 | -0.88(-1.55%) |
May 28, 2008 | 55.70 | 56.67 | 55.54 | 56.58 | 18,642,274 | +0.47(+0.84%) |
May 27, 2008 | 56.32 | 56.50 | 55.53 | 56.11 | 22,758,820 | -0.65(-1.14%) |
May 26, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.54 | 57.80 | 56.63 | 56.76 | 20,381,324 | -0.66(-1.16%) |
May 22, 2008 | 57.95 | 58.27 | 57.31 | 57.42 | 30,852,726 | -0.63(-1.08%) |
May 21, 2008 | 58.18 | 58.95 | 57.86 | 58.05 | 39,035,624 | -0.04(-0.07%) |
May 20, 2008 | 57.90 | 58.18 | 57.60 | 58.09 | 28,878,072 | +0.50(+0.87%) |
May 19, 2008 | 56.69 | 57.93 | 56.58 | 57.58 | 22,913,066 | +1.03(+1.81%) |
May 16, 2008 | 55.79 | 56.61 | 55.72 | 56.56 | 28,932,874 | +1.06(+1.92%) |
May 15, 2008 | 55.49 | 55.56 | 54.89 | 55.49 | 23,843,094 | +0.43(+0.79%) |
May 14, 2008 | 55.21 | 55.78 | 54.94 | 55.06 | 23,784,350 | -0.01(-0.01%) |
May 13, 2008 | 54.89 | 55.21 | 54.27 | 55.07 | 18,872,890 | +0.21(+0.38%) |
May 12, 2008 | 54.77 | 54.99 | 54.35 | 54.86 | 16,637,137 | -0.02(-0.03%) |
May 09, 2008 | 54.94 | 55.16 | 54.20 | 54.87 | 20,073,932 | -0.03(-0.05%) |
May 08, 2008 | 53.81 | 55.13 | 53.70 | 54.90 | 26,753,962 | +1.22(+2.27%) |
May 07, 2008 | 54.52 | 54.54 | 53.61 | 53.69 | 26,466,794 | -0.90(-1.64%) |
May 06, 2008 | 53.58 | 54.64 | 53.58 | 54.58 | 19,325,730 | +0.70(+1.31%) |
May 05, 2008 | 53.71 | 54.58 | 53.66 | 53.88 | 16,078,113 | +0.17(+0.31%) |
May 02, 2008 | 53.83 | 54.01 | 53.33 | 53.71 | 18,296,436 | +0.21(+0.40%) |