Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.38 | 50.63 | 49.13 | 49.73 | 14,353,171 | -1.17(-2.31%) |
Jul 30, 2008 | 48.08 | 51.54 | 47.39 | 50.91 | 20,326,342 | +2.99(+6.24%) |
Jul 29, 2008 | 47.92 | 48.49 | 46.48 | 47.92 | 16,187,339 | -0.08(-0.17%) |
Jul 28, 2008 | 48.38 | 49.42 | 47.54 | 48.00 | 13,905,603 | +0.23(+0.49%) |
Jul 25, 2008 | 46.18 | 48.59 | 45.87 | 47.76 | 16,663,921 | +1.50(+3.23%) |
Jul 24, 2008 | 46.41 | 47.27 | 44.30 | 46.27 | 28,448,004 | +0.71(+1.55%) |
Jul 23, 2008 | 48.09 | 48.97 | 45.27 | 45.56 | 25,580,356 | -3.02(-6.21%) |
Jul 22, 2008 | 49.99 | 50.13 | 47.98 | 48.58 | 14,847,130 | -1.87(-3.71%) |
Jul 21, 2008 | 49.13 | 50.73 | 48.99 | 50.45 | 12,909,932 | +1.50(+3.07%) |
Jul 18, 2008 | 48.73 | 49.33 | 47.57 | 48.95 | 16,376,891 | +1.57(+3.32%) |
Jul 17, 2008 | 49.19 | 50.28 | 46.13 | 47.38 | 22,193,990 | -1.20(-2.47%) |
Jul 16, 2008 | 50.47 | 50.55 | 47.48 | 48.58 | 30,904,256 | -2.02(-3.99%) |
Jul 15, 2008 | 53.11 | 53.31 | 50.00 | 50.60 | 16,624,451 | -2.44(-4.59%) |
Jul 14, 2008 | 53.08 | 54.09 | 52.40 | 53.03 | 8,984,518 | +0.01(+0.01%) |
Jul 11, 2008 | 53.18 | 54.28 | 52.44 | 53.03 | 14,447,447 | +0.28(+0.54%) |
Jul 10, 2008 | 51.19 | 52.84 | 50.58 | 52.74 | 15,805,390 | +1.65(+3.22%) |
Jul 09, 2008 | 52.55 | 52.97 | 51.02 | 51.10 | 15,286,297 | -0.97(-1.87%) |
Jul 08, 2008 | 52.38 | 52.38 | 50.05 | 52.07 | 22,608,060 | -1.19(-2.24%) |
Jul 07, 2008 | 54.81 | 55.33 | 52.63 | 53.26 | 16,548,980 | -1.79(-3.24%) |
Jul 04, 2008 | 55.87 | 56.26 | 53.72 | 55.04 | 9,934,511 | +0.00(+0.00%) |
Jul 03, 2008 | 55.87 | 56.26 | 53.72 | 55.04 | 9,934,511 | -0.74(-1.32%) |
Jul 02, 2008 | 57.59 | 58.35 | 55.42 | 55.78 | 19,353,288 | -1.91(-3.30%) |
Jul 01, 2008 | 56.78 | 58.04 | 56.09 | 57.69 | 16,529,138 | +1.00(+1.76%) |
Jun 30, 2008 | 56.69 | 57.49 | 56.21 | 56.69 | 17,025,932 | +0.89(+1.59%) |
Jun 27, 2008 | 53.74 | 55.85 | 53.74 | 55.80 | 26,328,916 | +2.21(+4.13%) |
Jun 26, 2008 | 53.64 | 54.43 | 52.69 | 53.59 | 13,985,097 | +0.05(+0.09%) |
Jun 25, 2008 | 54.22 | 54.41 | 52.00 | 53.54 | 16,331,764 | -0.76(-1.39%) |
Jun 24, 2008 | 55.18 | 55.39 | 54.20 | 54.29 | 11,468,864 | -0.98(-1.77%) |
Jun 23, 2008 | 53.84 | 55.57 | 53.30 | 55.27 | 16,889,084 | +1.24(+2.30%) |
Jun 20, 2008 | 55.75 | 55.84 | 53.68 | 54.03 | 16,071,586 | -0.79(-1.44%) |
Jun 19, 2008 | 57.15 | 58.03 | 54.69 | 54.82 | 13,634,716 | -2.13(-3.73%) |
Jun 18, 2008 | 57.64 | 57.68 | 56.21 | 56.94 | 10,235,437 | -0.56(-0.97%) |
Jun 17, 2008 | 56.30 | 57.85 | 55.86 | 57.50 | 9,991,196 | +1.01(+1.79%) |
Jun 16, 2008 | 55.96 | 57.04 | 55.71 | 56.49 | 10,553,997 | +0.93(+1.67%) |
Jun 13, 2008 | 55.23 | 56.24 | 54.91 | 55.56 | 13,830,707 | -0.20(-0.36%) |
Jun 12, 2008 | 56.78 | 56.78 | 55.32 | 55.76 | 20,014,802 | -2.29(-3.94%) |
Jun 11, 2008 | 57.62 | 58.36 | 56.34 | 58.05 | 11,797,236 | +1.36(+2.39%) |
Jun 10, 2008 | 57.80 | 59.59 | 56.03 | 56.70 | 14,729,761 | -2.33(-3.94%) |
Jun 09, 2008 | 58.97 | 59.63 | 58.17 | 59.03 | 11,728,974 | +0.54(+0.93%) |
Jun 06, 2008 | 58.81 | 60.99 | 58.30 | 58.48 | 20,993,628 | +0.67(+1.16%) |
Jun 05, 2008 | 55.95 | 57.88 | 55.24 | 57.81 | 11,817,556 | +2.67(+4.85%) |
Jun 04, 2008 | 56.26 | 56.53 | 55.08 | 55.14 | 17,296,020 | -1.43(-2.52%) |
Jun 03, 2008 | 57.97 | 59.15 | 56.49 | 56.56 | 16,271,284 | -1.79(-3.07%) |
Jun 02, 2008 | 57.73 | 59.11 | 57.57 | 58.36 | 11,515,565 | +0.36(+0.62%) |
May 30, 2008 | 57.81 | 58.37 | 57.30 | 58.00 | 12,105,404 | +0.64(+1.11%) |
May 29, 2008 | 58.34 | 59.16 | 57.33 | 57.36 | 12,796,605 | -1.39(-2.36%) |
May 28, 2008 | 57.04 | 58.75 | 56.61 | 58.75 | 13,406,217 | +1.11(+1.93%) |
May 27, 2008 | 58.47 | 58.76 | 57.36 | 57.64 | 12,057,006 | -1.25(-2.12%) |
May 26, 2008 | 61.20 | 61.20 | 58.27 | 58.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.20 | 61.20 | 58.27 | 58.89 | 13,797,962 | -1.70(-2.80%) |
May 22, 2008 | 61.05 | 62.17 | 60.07 | 60.58 | 14,523,967 | -0.26(-0.44%) |
May 21, 2008 | 61.93 | 63.11 | 60.68 | 60.85 | 17,808,296 | -0.88(-1.43%) |
May 20, 2008 | 60.69 | 61.85 | 60.38 | 61.73 | 13,838,851 | +1.51(+2.50%) |
May 19, 2008 | 60.15 | 61.06 | 59.69 | 60.22 | 12,474,100 | +0.30(+0.49%) |
May 16, 2008 | 58.21 | 59.93 | 57.57 | 59.93 | 15,178,103 | +2.62(+4.58%) |
May 15, 2008 | 56.92 | 57.82 | 55.96 | 57.30 | 14,391,362 | +1.28(+2.29%) |
May 14, 2008 | 57.22 | 57.40 | 55.85 | 56.02 | 9,620,695 | -0.85(-1.49%) |
May 13, 2008 | 55.80 | 56.87 | 54.89 | 56.87 | 10,522,806 | +1.34(+2.42%) |
May 12, 2008 | 55.07 | 55.94 | 54.63 | 55.52 | 8,547,324 | +0.10(+0.18%) |
May 09, 2008 | 55.53 | 55.95 | 54.51 | 55.42 | 7,740,328 | -0.04(-0.08%) |
May 08, 2008 | 55.45 | 55.52 | 54.52 | 55.47 | 11,229,407 | +0.73(+1.34%) |
May 07, 2008 | 56.51 | 56.77 | 54.74 | 54.74 | 12,525,090 | -1.52(-2.70%) |
May 06, 2008 | 54.67 | 56.50 | 54.36 | 56.26 | 10,650,390 | +2.10(+3.88%) |
May 05, 2008 | 53.18 | 54.67 | 53.15 | 54.16 | 7,898,402 | +1.32(+2.51%) |
May 02, 2008 | 51.97 | 52.88 | 51.64 | 52.83 | 9,352,821 | +1.72(+3.36%) |