Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.44 | 55.47 | 54.05 | 54.72 | 3,612,125 | -0.32(-0.59%) |
Jul 30, 2008 | 55.19 | 55.96 | 54.17 | 55.04 | 4,395,099 | +0.26(+0.47%) |
Jul 29, 2008 | 54.78 | 54.83 | 51.45 | 54.78 | 5,480,918 | +2.74(+5.27%) |
Jul 28, 2008 | 53.89 | 54.56 | 51.93 | 52.04 | 3,493,802 | -1.91(-3.54%) |
Jul 25, 2008 | 53.34 | 54.21 | 52.42 | 53.95 | 3,807,886 | +1.12(+2.12%) |
Jul 24, 2008 | 55.13 | 55.33 | 52.44 | 52.83 | 4,635,302 | -2.25(-4.08%) |
Jul 23, 2008 | 56.48 | 57.01 | 53.76 | 55.08 | 6,429,453 | -1.34(-2.37%) |
Jul 22, 2008 | 53.97 | 56.43 | 52.68 | 56.41 | 6,231,403 | +2.46(+4.55%) |
Jul 21, 2008 | 54.10 | 55.48 | 53.35 | 53.96 | 3,768,728 | -0.73(-1.34%) |
Jul 18, 2008 | 54.47 | 54.82 | 53.17 | 54.69 | 5,557,931 | -0.24(-0.45%) |
Jul 17, 2008 | 53.61 | 55.45 | 50.42 | 54.94 | 7,943,162 | +1.74(+3.26%) |
Jul 16, 2008 | 49.35 | 53.41 | 49.31 | 53.20 | 8,756,853 | +6.17(+13.11%) |
Jul 15, 2008 | 46.99 | 50.01 | 45.51 | 47.03 | 7,553,179 | +0.52(+1.13%) |
Jul 14, 2008 | 50.01 | 50.05 | 46.42 | 46.51 | 3,901,480 | -2.31(-4.73%) |
Jul 11, 2008 | 47.88 | 49.91 | 47.14 | 48.82 | 4,464,987 | +0.26(+0.53%) |
Jul 10, 2008 | 47.67 | 49.10 | 46.95 | 48.56 | 4,237,012 | +0.94(+1.97%) |
Jul 09, 2008 | 49.92 | 50.36 | 47.24 | 47.62 | 3,839,444 | -2.04(-4.10%) |
Jul 08, 2008 | 46.50 | 49.73 | 45.98 | 49.66 | 4,837,868 | +3.25(+7.01%) |
Jul 07, 2008 | 47.47 | 48.35 | 45.49 | 46.40 | 3,488,553 | -1.19(-2.50%) |
Jul 04, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | +0.00(+0.00%) |
Jul 03, 2008 | 48.33 | 48.68 | 46.98 | 47.59 | 1,677,903 | -0.38(-0.79%) |
Jul 02, 2008 | 49.69 | 49.92 | 47.80 | 47.97 | 3,305,452 | -1.19(-2.42%) |
Jul 01, 2008 | 47.58 | 49.18 | 46.89 | 49.16 | 4,563,947 | +1.16(+2.42%) |
Jun 30, 2008 | 48.61 | 48.74 | 47.49 | 48.00 | 2,251,406 | -0.29(-0.59%) |
Jun 27, 2008 | 48.99 | 49.72 | 47.65 | 48.29 | 3,476,502 | -0.43(-0.88%) |
Jun 26, 2008 | 48.82 | 49.48 | 48.24 | 48.71 | 2,589,323 | -0.89(-1.79%) |
Jun 25, 2008 | 49.68 | 50.87 | 49.37 | 49.60 | 2,973,508 | -0.06(-0.13%) |
Jun 24, 2008 | 49.47 | 50.28 | 48.61 | 49.66 | 4,309,365 | +0.11(+0.23%) |
Jun 23, 2008 | 51.25 | 51.25 | 49.43 | 49.55 | 3,214,298 | -1.33(-2.61%) |
Jun 20, 2008 | 50.21 | 52.46 | 49.91 | 50.88 | 6,100,138 | -0.78(-1.52%) |
Jun 19, 2008 | 50.25 | 51.81 | 49.40 | 51.67 | 4,422,000 | +1.59(+3.17%) |
Jun 18, 2008 | 49.27 | 50.85 | 48.61 | 50.08 | 3,441,768 | +0.64(+1.29%) |
Jun 17, 2008 | 50.25 | 50.68 | 49.41 | 49.44 | 2,834,848 | -0.50(-1.01%) |
Jun 16, 2008 | 49.38 | 50.41 | 48.84 | 49.94 | 2,653,133 | +0.31(+0.62%) |
Jun 13, 2008 | 48.82 | 49.92 | 48.24 | 49.64 | 3,723,960 | +0.35(+0.71%) |
Jun 12, 2008 | 48.89 | 50.23 | 48.64 | 49.29 | 2,080,160 | +1.00(+2.07%) |
Jun 11, 2008 | 49.45 | 49.85 | 48.29 | 48.29 | 2,624,820 | -1.27(-2.56%) |
Jun 10, 2008 | 49.92 | 50.48 | 48.51 | 49.55 | 2,191,078 | +0.52(+1.07%) |
Jun 09, 2008 | 50.48 | 50.59 | 48.44 | 49.03 | 2,555,504 | -0.93(-1.86%) |
Jun 06, 2008 | 51.09 | 52.20 | 49.95 | 49.96 | 2,567,078 | -2.04(-3.92%) |
Jun 05, 2008 | 50.38 | 52.13 | 50.22 | 52.00 | 2,772,842 | +1.62(+3.21%) |
Jun 04, 2008 | 51.67 | 51.79 | 49.99 | 50.38 | 4,310,123 | -1.45(-2.80%) |
Jun 03, 2008 | 52.60 | 52.79 | 51.07 | 51.83 | 2,872,036 | -0.35(-0.67%) |
Jun 02, 2008 | 53.17 | 53.17 | 51.14 | 52.18 | 2,313,582 | -1.02(-1.92%) |
May 30, 2008 | 53.17 | 53.47 | 52.69 | 53.20 | 1,888,641 | -0.20(-0.38%) |
May 29, 2008 | 52.73 | 53.85 | 52.44 | 53.40 | 2,025,086 | +0.68(+1.29%) |
May 28, 2008 | 52.98 | 53.02 | 52.04 | 52.72 | 2,310,436 | +0.09(+0.17%) |
May 27, 2008 | 52.18 | 53.34 | 52.00 | 52.63 | 2,686,393 | +0.34(+0.64%) |
May 26, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | +0.00(+0.00%) |
May 23, 2008 | 52.57 | 52.81 | 51.87 | 52.30 | 3,259,684 | -0.21(-0.40%) |
May 22, 2008 | 51.44 | 52.67 | 51.27 | 52.51 | 2,565,777 | +1.01(+1.96%) |
May 21, 2008 | 52.49 | 52.81 | 51.42 | 51.50 | 2,250,483 | -0.76(-1.46%) |
May 20, 2008 | 52.23 | 52.56 | 51.88 | 52.26 | 2,339,002 | -0.54(-1.02%) |
May 19, 2008 | 53.49 | 53.90 | 52.68 | 52.80 | 2,035,900 | -0.44(-0.83%) |
May 16, 2008 | 54.12 | 54.24 | 52.73 | 53.24 | 2,329,632 | -1.06(-1.96%) |
May 15, 2008 | 53.06 | 54.31 | 52.88 | 54.31 | 2,303,946 | +1.06(+2.00%) |
May 14, 2008 | 53.55 | 53.89 | 52.81 | 53.24 | 2,485,418 | +0.43(+0.81%) |
May 13, 2008 | 53.03 | 53.37 | 52.55 | 52.81 | 2,681,002 | -0.27(-0.51%) |
May 12, 2008 | 51.42 | 53.20 | 51.30 | 53.09 | 1,433,833 | +2.02(+3.96%) |
May 09, 2008 | 51.14 | 51.77 | 50.78 | 51.06 | 1,889,783 | -0.92(-1.76%) |
May 08, 2008 | 52.15 | 52.62 | 51.42 | 51.98 | 1,905,197 | +0.31(+0.60%) |
May 07, 2008 | 53.79 | 53.90 | 51.67 | 51.67 | 1,745,842 | -1.98(-3.69%) |
May 06, 2008 | 52.90 | 53.99 | 52.50 | 53.65 | 2,041,023 | +0.41(+0.76%) |
May 05, 2008 | 52.85 | 53.56 | 52.53 | 53.25 | 1,823,934 | +0.10(+0.20%) |
May 02, 2008 | 54.23 | 54.60 | 52.78 | 53.14 | 2,725,717 | -0.87(-1.61%) |