Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.38 | 50.64 | 49.14 | 49.74 | 14,352,381 | -1.17(-2.31%) |
Jul 30, 2008 | 48.08 | 51.55 | 47.39 | 50.91 | 20,325,222 | +2.99(+6.24%) |
Jul 29, 2008 | 47.92 | 48.49 | 46.48 | 47.92 | 16,186,448 | -0.08(-0.17%) |
Jul 28, 2008 | 48.39 | 49.43 | 47.55 | 48.00 | 13,904,838 | +0.23(+0.49%) |
Jul 25, 2008 | 46.18 | 48.59 | 45.87 | 47.77 | 16,663,003 | +1.50(+3.23%) |
Jul 24, 2008 | 46.41 | 47.27 | 44.30 | 46.27 | 28,446,436 | +0.71(+1.55%) |
Jul 23, 2008 | 48.09 | 48.97 | 45.27 | 45.56 | 25,578,946 | -3.02(-6.21%) |
Jul 22, 2008 | 49.99 | 50.13 | 47.99 | 48.58 | 14,846,312 | -1.87(-3.71%) |
Jul 21, 2008 | 49.13 | 50.73 | 48.99 | 50.45 | 12,909,221 | +1.50(+3.07%) |
Jul 18, 2008 | 48.73 | 49.33 | 47.58 | 48.95 | 16,375,989 | +1.57(+3.32%) |
Jul 17, 2008 | 49.19 | 50.28 | 46.13 | 47.38 | 22,192,768 | -1.20(-2.47%) |
Jul 16, 2008 | 50.47 | 50.56 | 47.48 | 48.58 | 30,902,554 | -2.02(-3.99%) |
Jul 15, 2008 | 53.12 | 53.31 | 50.00 | 50.60 | 16,623,535 | -2.44(-4.59%) |
Jul 14, 2008 | 53.08 | 54.09 | 52.40 | 53.03 | 8,984,023 | +0.01(+0.01%) |
Jul 11, 2008 | 53.19 | 54.28 | 52.44 | 53.03 | 14,446,652 | +0.28(+0.54%) |
Jul 10, 2008 | 51.19 | 52.84 | 50.59 | 52.74 | 15,804,520 | +1.65(+3.22%) |
Jul 09, 2008 | 52.55 | 52.97 | 51.02 | 51.10 | 15,285,455 | -0.97(-1.87%) |
Jul 08, 2008 | 52.38 | 52.38 | 50.06 | 52.07 | 22,606,814 | -1.19(-2.24%) |
Jul 07, 2008 | 54.81 | 55.34 | 52.63 | 53.26 | 16,548,069 | -1.79(-3.24%) |
Jul 04, 2008 | 55.87 | 56.27 | 53.72 | 55.05 | 9,933,964 | +0.00(+0.00%) |
Jul 03, 2008 | 55.87 | 56.27 | 53.72 | 55.05 | 9,933,964 | -0.74(-1.32%) |
Jul 02, 2008 | 57.60 | 58.35 | 55.42 | 55.79 | 19,352,222 | -1.91(-3.30%) |
Jul 01, 2008 | 56.78 | 58.04 | 56.09 | 57.69 | 16,528,228 | +1.00(+1.76%) |
Jun 30, 2008 | 56.69 | 57.50 | 56.21 | 56.69 | 17,024,994 | +0.89(+1.59%) |
Jun 27, 2008 | 53.74 | 55.85 | 53.74 | 55.80 | 26,327,466 | +2.21(+4.13%) |
Jun 26, 2008 | 53.65 | 54.44 | 52.69 | 53.59 | 13,984,326 | +0.05(+0.09%) |
Jun 25, 2008 | 54.22 | 54.41 | 52.01 | 53.54 | 16,330,864 | -0.76(-1.39%) |
Jun 24, 2008 | 55.18 | 55.39 | 54.20 | 54.30 | 11,468,232 | -0.98(-1.77%) |
Jun 23, 2008 | 53.84 | 55.58 | 53.31 | 55.27 | 16,888,154 | +1.24(+2.30%) |
Jun 20, 2008 | 55.75 | 55.84 | 53.68 | 54.03 | 16,070,701 | -0.79(-1.44%) |
Jun 19, 2008 | 57.15 | 58.03 | 54.69 | 54.82 | 13,633,965 | -2.13(-3.73%) |
Jun 18, 2008 | 57.65 | 57.68 | 56.21 | 56.95 | 10,234,873 | -0.56(-0.97%) |
Jun 17, 2008 | 56.30 | 57.86 | 55.86 | 57.50 | 9,990,646 | +1.01(+1.79%) |
Jun 16, 2008 | 55.96 | 57.04 | 55.71 | 56.49 | 10,553,415 | +0.93(+1.67%) |
Jun 13, 2008 | 55.24 | 56.25 | 54.91 | 55.56 | 13,829,945 | -0.20(-0.36%) |
Jun 12, 2008 | 56.78 | 56.78 | 55.32 | 55.77 | 20,013,700 | -2.29(-3.94%) |
Jun 11, 2008 | 57.63 | 58.36 | 56.34 | 58.06 | 11,796,586 | +1.36(+2.39%) |
Jun 10, 2008 | 57.80 | 59.59 | 56.03 | 56.70 | 14,728,950 | -2.33(-3.94%) |
Jun 09, 2008 | 58.97 | 59.63 | 58.18 | 59.03 | 11,728,328 | +0.54(+0.93%) |
Jun 06, 2008 | 58.81 | 60.99 | 58.30 | 58.49 | 20,992,472 | +0.67(+1.16%) |
Jun 05, 2008 | 55.96 | 57.88 | 55.24 | 57.82 | 11,816,905 | +2.68(+4.85%) |
Jun 04, 2008 | 56.26 | 56.53 | 55.08 | 55.14 | 17,295,068 | -1.43(-2.52%) |
Jun 03, 2008 | 57.98 | 59.15 | 56.49 | 56.57 | 16,270,387 | -1.79(-3.07%) |
Jun 02, 2008 | 57.73 | 59.11 | 57.58 | 58.36 | 11,514,931 | +0.36(+0.62%) |
May 30, 2008 | 57.82 | 58.37 | 57.31 | 58.00 | 12,104,737 | +0.64(+1.11%) |
May 29, 2008 | 58.34 | 59.17 | 57.34 | 57.36 | 12,795,900 | -1.39(-2.36%) |
May 28, 2008 | 57.04 | 58.75 | 56.61 | 58.75 | 13,405,479 | +1.11(+1.93%) |
May 27, 2008 | 58.47 | 58.76 | 57.36 | 57.64 | 12,056,342 | -1.25(-2.12%) |
May 26, 2008 | 61.21 | 61.21 | 58.28 | 58.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.21 | 61.21 | 58.28 | 58.89 | 13,797,202 | -1.70(-2.80%) |
May 22, 2008 | 61.05 | 62.17 | 60.08 | 60.59 | 14,523,167 | -0.26(-0.44%) |
May 21, 2008 | 61.94 | 63.12 | 60.69 | 60.85 | 17,807,316 | -0.88(-1.43%) |
May 20, 2008 | 60.69 | 61.85 | 60.39 | 61.74 | 13,838,089 | +1.51(+2.50%) |
May 19, 2008 | 60.16 | 61.06 | 59.70 | 60.23 | 12,473,413 | +0.30(+0.49%) |
May 16, 2008 | 58.21 | 59.93 | 57.57 | 59.93 | 15,177,267 | +2.62(+4.58%) |
May 15, 2008 | 56.93 | 57.82 | 55.96 | 57.31 | 14,390,570 | +1.28(+2.29%) |
May 14, 2008 | 57.22 | 57.40 | 55.86 | 56.03 | 9,620,165 | -0.85(-1.49%) |
May 13, 2008 | 55.80 | 56.87 | 54.90 | 56.87 | 10,522,226 | +1.34(+2.42%) |
May 12, 2008 | 55.07 | 55.94 | 54.63 | 55.53 | 8,546,854 | +0.10(+0.18%) |
May 09, 2008 | 55.53 | 55.95 | 54.52 | 55.43 | 7,739,902 | -0.04(-0.08%) |
May 08, 2008 | 55.45 | 55.52 | 54.52 | 55.47 | 11,228,789 | +0.73(+1.34%) |
May 07, 2008 | 56.52 | 56.77 | 54.74 | 54.74 | 12,524,400 | -1.52(-2.70%) |
May 06, 2008 | 54.68 | 56.50 | 54.37 | 56.26 | 10,649,804 | +2.10(+3.88%) |
May 05, 2008 | 53.18 | 54.67 | 53.15 | 54.16 | 7,897,967 | +1.33(+2.51%) |
May 02, 2008 | 51.98 | 52.88 | 51.64 | 52.83 | 9,352,306 | +1.72(+3.36%) |