Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.56 | 47.62 | 45.81 | 46.24 | 53,414,792 | -1.87(-3.89%) |
Jul 30, 2008 | 45.49 | 48.18 | 45.17 | 48.11 | 71,550,456 | +2.53(+5.54%) |
Jul 29, 2008 | 45.64 | 45.96 | 44.89 | 45.58 | 46,673,160 | -0.39(-0.85%) |
Jul 28, 2008 | 46.19 | 46.93 | 45.86 | 45.97 | 38,715,540 | +0.01(+0.03%) |
Jul 25, 2008 | 45.61 | 46.71 | 45.48 | 45.96 | 59,896,860 | +0.32(+0.69%) |
Jul 24, 2008 | 46.05 | 46.46 | 44.62 | 45.64 | 84,485,312 | -0.29(-0.64%) |
Jul 23, 2008 | 47.52 | 47.89 | 45.57 | 45.94 | 89,601,232 | -1.65(-3.46%) |
Jul 22, 2008 | 48.60 | 48.97 | 47.40 | 47.58 | 78,754,360 | -1.57(-3.20%) |
Jul 21, 2008 | 48.13 | 49.15 | 47.50 | 49.15 | 54,886,012 | +1.50(+3.15%) |
Jul 18, 2008 | 47.20 | 48.24 | 46.94 | 47.65 | 63,784,504 | +0.64(+1.36%) |
Jul 17, 2008 | 48.18 | 48.69 | 45.98 | 47.01 | 86,145,432 | -0.99(-2.06%) |
Jul 16, 2008 | 48.87 | 49.04 | 47.15 | 48.00 | 79,488,432 | -0.99(-2.03%) |
Jul 15, 2008 | 50.93 | 51.14 | 48.86 | 48.99 | 52,543,988 | -2.33(-4.54%) |
Jul 14, 2008 | 50.92 | 51.71 | 50.47 | 51.32 | 34,775,516 | +0.35(+0.68%) |
Jul 11, 2008 | 51.23 | 51.52 | 49.93 | 50.97 | 54,716,636 | -0.16(-0.30%) |
Jul 10, 2008 | 49.77 | 51.24 | 49.02 | 51.13 | 60,574,460 | +1.54(+3.11%) |
Jul 09, 2008 | 51.05 | 51.66 | 49.42 | 49.59 | 52,061,088 | -1.04(-2.06%) |
Jul 08, 2008 | 50.92 | 51.06 | 49.44 | 50.63 | 80,364,880 | -0.85(-1.65%) |
Jul 07, 2008 | 52.34 | 53.19 | 50.95 | 51.48 | 63,640,632 | -1.24(-2.36%) |
Jul 04, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | +0.00(+0.00%) |
Jul 03, 2008 | 53.57 | 53.83 | 51.91 | 52.72 | 52,481,464 | -0.82(-1.53%) |
Jul 02, 2008 | 55.37 | 55.99 | 53.11 | 53.54 | 59,094,968 | -1.71(-3.09%) |
Jul 01, 2008 | 54.75 | 55.29 | 54.19 | 55.25 | 51,443,860 | +0.30(+0.55%) |
Jun 30, 2008 | 54.68 | 55.27 | 54.50 | 54.95 | 48,174,104 | +0.81(+1.49%) |
Jun 27, 2008 | 53.80 | 54.43 | 53.66 | 54.14 | 37,790,468 | +0.43(+0.80%) |
Jun 26, 2008 | 54.27 | 54.52 | 52.91 | 53.71 | 51,654,204 | -0.39(-0.72%) |
Jun 25, 2008 | 54.48 | 54.77 | 52.83 | 54.10 | 64,466,932 | -0.30(-0.55%) |
Jun 24, 2008 | 54.91 | 55.01 | 54.28 | 54.40 | 53,362,508 | -0.84(-1.52%) |
Jun 23, 2008 | 53.18 | 55.36 | 53.16 | 55.24 | 52,950,540 | +1.99(+3.73%) |
Jun 20, 2008 | 54.15 | 54.32 | 52.92 | 53.25 | 52,700,020 | -0.55(-1.02%) |
Jun 19, 2008 | 55.49 | 55.64 | 53.76 | 53.80 | 65,138,288 | -1.22(-2.21%) |
Jun 18, 2008 | 54.74 | 55.18 | 54.21 | 55.01 | 34,663,824 | +0.11(+0.20%) |
Jun 17, 2008 | 53.75 | 55.05 | 53.75 | 54.90 | 32,483,116 | +0.93(+1.73%) |
Jun 16, 2008 | 54.09 | 54.39 | 53.84 | 53.97 | 26,154,812 | +0.19(+0.36%) |
Jun 13, 2008 | 52.99 | 53.93 | 52.82 | 53.78 | 26,724,334 | +0.56(+1.05%) |
Jun 12, 2008 | 53.59 | 53.69 | 53.00 | 53.22 | 56,825,152 | -0.78(-1.44%) |
Jun 11, 2008 | 54.13 | 54.53 | 53.46 | 54.00 | 49,858,008 | +0.27(+0.50%) |
Jun 10, 2008 | 53.97 | 54.90 | 52.93 | 53.73 | 45,080,484 | -1.26(-2.29%) |
Jun 09, 2008 | 53.78 | 55.23 | 53.78 | 54.99 | 43,132,004 | +1.58(+2.97%) |
Jun 06, 2008 | 54.83 | 55.72 | 53.38 | 53.41 | 75,404,040 | -1.08(-1.98%) |
Jun 05, 2008 | 52.26 | 54.49 | 52.25 | 54.49 | 56,222,248 | +2.65(+5.10%) |
Jun 04, 2008 | 52.48 | 53.06 | 51.80 | 51.84 | 50,926,572 | -0.81(-1.53%) |
Jun 03, 2008 | 53.47 | 54.18 | 52.54 | 52.65 | 62,550,912 | -1.09(-2.03%) |
Jun 02, 2008 | 53.14 | 54.24 | 53.09 | 53.74 | 40,760,056 | +0.40(+0.75%) |
May 30, 2008 | 53.27 | 53.65 | 53.01 | 53.34 | 43,134,252 | +0.44(+0.83%) |
May 29, 2008 | 53.79 | 54.09 | 52.87 | 52.90 | 57,877,808 | -1.44(-2.65%) |
May 28, 2008 | 52.93 | 54.36 | 52.61 | 54.34 | 42,213,132 | +1.03(+1.93%) |
May 27, 2008 | 53.35 | 53.62 | 52.80 | 53.31 | 41,429,772 | -0.25(-0.48%) |
May 26, 2008 | 54.95 | 55.08 | 53.26 | 53.57 | 0 | -0.09(-0.16%) |
May 23, 2008 | 54.95 | 55.08 | 53.26 | 53.65 | 40,252,884 | -0.87(-1.59%) |
May 22, 2008 | 55.20 | 55.69 | 54.38 | 54.52 | 60,154,600 | -0.78(-1.40%) |
May 21, 2008 | 55.90 | 56.77 | 55.16 | 55.30 | 72,580,488 | -0.83(-1.48%) |
May 20, 2008 | 55.65 | 56.13 | 55.32 | 56.13 | 41,388,028 | +0.61(+1.11%) |
May 19, 2008 | 55.25 | 55.94 | 54.94 | 55.52 | 36,637,824 | +0.41(+0.74%) |
May 16, 2008 | 54.14 | 55.14 | 54.04 | 55.11 | 44,363,036 | +1.71(+3.20%) |
May 15, 2008 | 53.03 | 53.53 | 52.33 | 53.40 | 46,141,068 | +0.86(+1.63%) |
May 14, 2008 | 52.97 | 53.42 | 52.35 | 52.54 | 40,011,060 | -0.60(-1.13%) |
May 13, 2008 | 52.35 | 53.18 | 15.51 | 53.14 | 31,718,364 | +0.79(+1.52%) |
May 12, 2008 | 52.23 | 52.49 | 51.69 | 52.35 | 29,723,420 | -0.20(-0.38%) |
May 09, 2008 | 52.82 | 52.85 | 51.86 | 52.55 | 32,069,652 | -0.12(-0.24%) |
May 08, 2008 | 51.96 | 52.85 | 51.70 | 52.67 | 40,108,436 | +0.94(+1.82%) |
May 07, 2008 | 52.75 | 52.78 | 51.73 | 51.73 | 37,239,864 | -0.95(-1.80%) |
May 06, 2008 | 51.51 | 52.69 | 51.33 | 52.68 | 33,972,172 | +1.38(+2.69%) |
May 05, 2008 | 50.69 | 51.65 | 50.68 | 51.30 | 20,929,846 | +0.71(+1.40%) |
May 02, 2008 | 50.08 | 50.84 | 50.08 | 50.59 | 28,330,050 | +0.94(+1.89%) |