Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 49.17 | 49.17 | 47.61 | 47.72 | 10,468,582 | -1.75(-3.54%) |
Jul 30, 2008 | 49.09 | 49.60 | 48.47 | 49.47 | 6,926,793 | +0.74(+1.52%) |
Jul 29, 2008 | 48.73 | 48.94 | 47.65 | 48.73 | 7,620,924 | +1.24(+2.60%) |
Jul 28, 2008 | 48.31 | 48.58 | 47.44 | 47.49 | 8,363,399 | -0.89(-1.83%) |
Jul 25, 2008 | 48.02 | 48.79 | 47.91 | 48.38 | 6,849,751 | +0.48(+1.00%) |
Jul 24, 2008 | 49.86 | 49.91 | 47.77 | 47.90 | 11,544,709 | -1.81(-3.65%) |
Jul 23, 2008 | 50.76 | 50.96 | 49.19 | 49.71 | 13,125,035 | -1.76(-3.41%) |
Jul 22, 2008 | 51.57 | 52.08 | 50.62 | 51.46 | 17,855,460 | +1.20(+2.39%) |
Jul 21, 2008 | 48.99 | 50.54 | 48.42 | 50.26 | 14,838,374 | +1.61(+3.30%) |
Jul 18, 2008 | 49.47 | 49.51 | 48.30 | 48.66 | 11,208,629 | -0.65(-1.31%) |
Jul 17, 2008 | 48.01 | 49.52 | 48.01 | 49.30 | 13,115,669 | +0.89(+1.84%) |
Jul 16, 2008 | 46.06 | 48.55 | 45.66 | 48.41 | 15,566,084 | +2.40(+5.21%) |
Jul 15, 2008 | 47.34 | 47.53 | 45.20 | 46.01 | 15,962,590 | -1.81(-3.77%) |
Jul 14, 2008 | 48.59 | 48.59 | 47.33 | 47.82 | 9,332,776 | -0.10(-0.20%) |
Jul 11, 2008 | 46.34 | 48.47 | 45.99 | 47.92 | 16,650,723 | +0.95(+2.03%) |
Jul 10, 2008 | 47.03 | 47.35 | 45.77 | 46.96 | 14,385,937 | -0.01(-0.01%) |
Jul 09, 2008 | 48.27 | 48.58 | 46.90 | 46.97 | 10,284,447 | -0.74(-1.55%) |
Jul 08, 2008 | 48.75 | 49.03 | 47.20 | 47.71 | 15,294,405 | -0.89(-1.84%) |
Jul 07, 2008 | 48.54 | 49.25 | 48.05 | 48.60 | 17,023,846 | +0.34(+0.71%) |
Jul 04, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | +0.00(+0.00%) |
Jul 03, 2008 | 48.07 | 48.56 | 47.31 | 48.26 | 10,607,365 | -0.08(-0.16%) |
Jul 02, 2008 | 50.80 | 50.92 | 48.28 | 48.33 | 16,773,566 | -2.52(-4.95%) |
Jul 01, 2008 | 50.09 | 50.94 | 49.48 | 50.85 | 13,407,923 | +0.19(+0.37%) |
Jun 30, 2008 | 50.63 | 50.97 | 49.80 | 50.67 | 9,689,394 | +0.05(+0.10%) |
Jun 27, 2008 | 50.92 | 51.38 | 49.89 | 50.62 | 16,043,296 | -0.36(-0.71%) |
Jun 26, 2008 | 51.60 | 52.04 | 50.72 | 50.98 | 21,104,656 | -1.58(-3.00%) |
Jun 25, 2008 | 52.91 | 53.14 | 52.16 | 52.56 | 11,684,348 | -0.04(-0.08%) |
Jun 24, 2008 | 54.59 | 54.69 | 52.56 | 52.60 | 19,049,222 | -2.31(-4.20%) |
Jun 23, 2008 | 54.51 | 55.08 | 54.30 | 54.91 | 8,946,675 | +0.63(+1.16%) |
Jun 20, 2008 | 54.22 | 54.66 | 53.89 | 54.28 | 13,205,992 | -0.27(-0.50%) |
Jun 19, 2008 | 54.62 | 55.14 | 54.04 | 54.55 | 8,812,994 | -0.15(-0.28%) |
Jun 18, 2008 | 55.14 | 55.43 | 54.55 | 54.70 | 8,361,504 | -0.68(-1.23%) |
Jun 17, 2008 | 55.93 | 55.99 | 55.33 | 55.38 | 6,579,321 | -0.15(-0.27%) |
Jun 16, 2008 | 55.86 | 55.95 | 55.29 | 55.53 | 6,610,982 | -0.41(-0.72%) |
Jun 13, 2008 | 55.51 | 56.52 | 55.36 | 55.94 | 8,351,725 | +0.69(+1.24%) |
Jun 12, 2008 | 54.59 | 56.14 | 54.59 | 55.25 | 11,733,273 | +1.08(+1.99%) |
Jun 11, 2008 | 54.81 | 54.99 | 53.89 | 54.18 | 13,695,352 | -0.80(-1.46%) |
Jun 10, 2008 | 55.05 | 55.62 | 54.79 | 54.98 | 8,721,764 | -0.49(-0.88%) |
Jun 09, 2008 | 54.96 | 55.64 | 54.68 | 55.47 | 8,492,124 | +0.56(+1.03%) |
Jun 06, 2008 | 56.20 | 56.46 | 54.90 | 54.90 | 13,760,323 | -1.88(-3.31%) |
Jun 05, 2008 | 56.19 | 56.83 | 55.60 | 56.78 | 10,152,109 | +0.19(+0.33%) |
Jun 04, 2008 | 56.52 | 57.42 | 56.28 | 56.60 | 8,358,648 | +0.03(+0.05%) |
Jun 03, 2008 | 56.78 | 57.18 | 56.05 | 56.57 | 7,226,509 | +0.06(+0.11%) |
Jun 02, 2008 | 56.59 | 57.05 | 56.14 | 56.51 | 8,570,794 | -0.21(-0.37%) |
May 30, 2008 | 57.10 | 57.10 | 56.44 | 56.72 | 7,170,481 | -0.10(-0.17%) |
May 29, 2008 | 57.11 | 57.59 | 56.69 | 56.82 | 6,113,057 | -0.28(-0.49%) |
May 28, 2008 | 56.51 | 57.22 | 56.36 | 57.10 | 6,954,893 | +0.85(+1.51%) |
May 27, 2008 | 55.89 | 56.44 | 55.49 | 56.25 | 7,097,250 | +0.27(+0.49%) |
May 26, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.26 | 56.96 | 55.32 | 55.97 | 8,267,787 | -0.46(-0.81%) |
May 22, 2008 | 57.42 | 57.46 | 56.24 | 56.43 | 7,323,723 | -0.81(-1.41%) |
May 21, 2008 | 57.54 | 58.85 | 57.00 | 57.24 | 10,519,214 | -0.30(-0.52%) |
May 20, 2008 | 57.60 | 57.69 | 56.80 | 57.55 | 8,115,415 | -0.30(-0.52%) |
May 19, 2008 | 57.59 | 59.00 | 57.40 | 57.85 | 10,062,503 | +0.40(+0.69%) |
May 16, 2008 | 57.50 | 57.64 | 56.69 | 57.45 | 7,637,095 | +0.14(+0.24%) |
May 15, 2008 | 56.80 | 57.75 | 56.56 | 57.31 | 6,750,229 | +0.51(+0.91%) |
May 14, 2008 | 57.00 | 57.72 | 56.40 | 56.80 | 9,994,171 | -0.91(-1.57%) |
May 13, 2008 | 57.80 | 58.00 | 56.76 | 57.70 | 6,690,122 | +0.17(+0.30%) |
May 12, 2008 | 56.44 | 57.81 | 56.08 | 57.53 | 7,528,333 | +1.41(+2.52%) |
May 09, 2008 | 56.26 | 56.55 | 55.82 | 56.12 | 5,564,414 | -0.45(-0.80%) |
May 08, 2008 | 56.35 | 56.78 | 55.95 | 56.57 | 4,466,138 | +0.54(+0.97%) |
May 07, 2008 | 56.80 | 57.41 | 55.92 | 56.03 | 7,185,536 | -1.10(-1.92%) |
May 06, 2008 | 56.13 | 57.31 | 56.13 | 57.13 | 6,065,178 | +0.33(+0.58%) |
May 05, 2008 | 56.99 | 56.99 | 56.28 | 56.80 | 5,746,717 | -0.03(-0.06%) |
May 02, 2008 | 57.17 | 57.41 | 56.37 | 56.83 | 6,572,722 | +0.31(+0.55%) |