Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 55.91 | 56.57 | 55.65 | 56.22 | 1,795,665 | +0.12(+0.21%) |
Jul 30, 2008 | 56.06 | 56.64 | 55.55 | 56.10 | 2,025,383 | +0.16(+0.28%) |
Jul 29, 2008 | 55.94 | 56.24 | 55.32 | 55.94 | 1,529,039 | +0.45(+0.81%) |
Jul 28, 2008 | 56.63 | 57.99 | 55.40 | 55.49 | 2,389,380 | -1.01(-1.78%) |
Jul 25, 2008 | 55.49 | 57.26 | 55.49 | 56.50 | 3,691,517 | +0.87(+1.57%) |
Jul 24, 2008 | 54.35 | 56.42 | 54.07 | 55.63 | 11,140,994 | -3.98(-6.67%) |
Jul 23, 2008 | 59.89 | 59.99 | 59.20 | 59.60 | 2,165,020 | -0.23(-0.39%) |
Jul 22, 2008 | 58.75 | 59.92 | 58.75 | 59.84 | 2,856,798 | +1.34(+2.29%) |
Jul 21, 2008 | 58.19 | 59.19 | 57.67 | 58.50 | 1,429,797 | +0.24(+0.41%) |
Jul 18, 2008 | 57.27 | 58.33 | 57.14 | 58.26 | 3,090,606 | +0.92(+1.61%) |
Jul 17, 2008 | 56.44 | 57.47 | 56.18 | 57.33 | 2,693,279 | +0.93(+1.65%) |
Jul 16, 2008 | 56.54 | 56.87 | 56.12 | 56.40 | 1,608,275 | +0.03(+0.06%) |
Jul 15, 2008 | 56.17 | 56.66 | 55.56 | 56.37 | 1,352,124 | +0.06(+0.10%) |
Jul 14, 2008 | 56.58 | 56.58 | 55.82 | 56.31 | 1,035,324 | +0.24(+0.43%) |
Jul 11, 2008 | 56.77 | 56.84 | 55.58 | 56.07 | 2,111,610 | -1.25(-2.18%) |
Jul 10, 2008 | 57.04 | 57.70 | 56.83 | 57.32 | 3,267,402 | +0.39(+0.69%) |
Jul 09, 2008 | 57.32 | 57.87 | 56.93 | 56.93 | 1,945,585 | -0.05(-0.09%) |
Jul 08, 2008 | 56.52 | 56.98 | 56.09 | 56.98 | 1,397,089 | +0.64(+1.14%) |
Jul 07, 2008 | 56.28 | 56.90 | 55.74 | 56.33 | 1,178,325 | +0.00(+0.00%) |
Jul 04, 2008 | 56.15 | 56.68 | 55.88 | 56.33 | 1,003,707 | +0.00(+0.00%) |
Jul 03, 2008 | 56.15 | 56.68 | 55.88 | 56.33 | 1,003,707 | +0.17(+0.31%) |
Jul 02, 2008 | 57.73 | 57.73 | 56.12 | 56.16 | 2,115,981 | -1.07(-1.87%) |
Jul 01, 2008 | 57.72 | 57.72 | 57.00 | 57.23 | 3,519,824 | -0.69(-1.19%) |
Jun 30, 2008 | 57.68 | 59.04 | 57.62 | 57.92 | 2,120,003 | +0.29(+0.51%) |
Jun 27, 2008 | 58.28 | 58.53 | 57.62 | 57.63 | 1,738,634 | -0.80(-1.37%) |
Jun 26, 2008 | 57.92 | 58.81 | 57.92 | 58.43 | 1,148,383 | +0.06(+0.10%) |
Jun 25, 2008 | 57.54 | 58.86 | 57.52 | 58.37 | 1,889,089 | +0.92(+1.61%) |
Jun 24, 2008 | 57.77 | 58.31 | 57.31 | 57.45 | 1,986,438 | -0.62(-1.06%) |
Jun 23, 2008 | 58.36 | 58.51 | 57.93 | 58.06 | 1,202,114 | -0.10(-0.17%) |
Jun 20, 2008 | 59.26 | 59.33 | 58.09 | 58.16 | 1,883,998 | -1.31(-2.20%) |
Jun 19, 2008 | 58.79 | 59.60 | 58.50 | 59.47 | 1,229,115 | +0.77(+1.30%) |
Jun 18, 2008 | 59.87 | 60.06 | 58.69 | 58.71 | 2,423,142 | -1.39(-2.31%) |
Jun 17, 2008 | 61.39 | 61.39 | 60.04 | 60.09 | 923,130 | -1.13(-1.85%) |
Jun 16, 2008 | 61.09 | 61.52 | 60.69 | 61.23 | 994,381 | -0.12(-0.20%) |
Jun 13, 2008 | 61.49 | 62.07 | 61.15 | 61.35 | 1,194,456 | -0.22(-0.36%) |
Jun 12, 2008 | 61.99 | 62.12 | 61.33 | 61.58 | 2,062,416 | +0.02(+0.03%) |
Jun 11, 2008 | 61.77 | 62.05 | 61.33 | 61.56 | 1,743,781 | -0.37(-0.60%) |
Jun 10, 2008 | 61.55 | 62.00 | 61.16 | 61.93 | 686,514 | +0.23(+0.38%) |
Jun 09, 2008 | 61.58 | 61.84 | 61.05 | 61.70 | 669,162 | +0.24(+0.39%) |
Jun 06, 2008 | 62.01 | 62.39 | 61.38 | 61.46 | 907,485 | -1.22(-1.95%) |
Jun 05, 2008 | 62.40 | 62.72 | 61.45 | 62.68 | 582,339 | +0.77(+1.25%) |
Jun 04, 2008 | 62.62 | 62.70 | 61.73 | 61.91 | 758,742 | -0.50(-0.80%) |
Jun 03, 2008 | 62.42 | 62.81 | 62.02 | 62.41 | 1,460,682 | +0.22(+0.35%) |
Jun 02, 2008 | 61.43 | 62.44 | 61.41 | 62.19 | 1,788,744 | +0.81(+1.31%) |
May 30, 2008 | 61.26 | 61.44 | 60.73 | 61.38 | 1,384,858 | +0.14(+0.23%) |
May 29, 2008 | 61.84 | 62.10 | 60.65 | 61.24 | 2,644,080 | -0.59(-0.96%) |
May 28, 2008 | 62.62 | 62.70 | 61.83 | 61.83 | 1,097,431 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.22 | 62.62 | 868,856 | -0.15(-0.24%) |
May 26, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 406,953 | -0.72(-1.14%) |
May 22, 2008 | 62.92 | 63.73 | 62.84 | 63.50 | 715,201 | +0.54(+0.86%) |
May 21, 2008 | 63.27 | 64.12 | 62.83 | 62.96 | 912,769 | -0.32(-0.51%) |
May 20, 2008 | 63.06 | 63.90 | 63.06 | 63.28 | 931,244 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.16 | 63.24 | 853,284 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.06 | 63.16 | 1,246,408 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.51 | 63.29 | 63.29 | 989,625 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.07 | 64.29 | 563,958 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.84 | 64.00 | 64.16 | 654,948 | -0.50(-0.77%) |
May 12, 2008 | 64.37 | 64.75 | 63.61 | 64.66 | 637,517 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.26 | 63.11 | 64.09 | 333,728 | +0.20(+0.31%) |
May 08, 2008 | 63.08 | 64.10 | 62.94 | 63.89 | 696,667 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.87 | 62.90 | 62.91 | 584,725 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.62 | 62.26 | 63.56 | 667,605 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.43 | 63.01 | 685,358 | -0.28(-0.45%) |
May 02, 2008 | 63.76 | 64.07 | 63.10 | 63.29 | 713,026 | -0.07(-0.12%) |