Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 60.01 | 60.50 | 59.43 | 59.75 | 743,447 | -0.53(-0.88%) |
Jul 30, 2008 | 60.57 | 60.98 | 59.65 | 60.28 | 573,093 | -0.41(-0.68%) |
Jul 29, 2008 | 60.69 | 61.57 | 59.74 | 60.69 | 766,686 | +0.34(+0.56%) |
Jul 28, 2008 | 61.46 | 61.47 | 59.99 | 60.35 | 630,910 | -0.59(-0.97%) |
Jul 25, 2008 | 60.95 | 61.80 | 59.16 | 60.94 | 1,142,177 | +2.09(+3.55%) |
Jul 24, 2008 | 60.01 | 60.16 | 58.21 | 58.85 | 1,144,925 | -0.85(-1.42%) |
Jul 23, 2008 | 59.99 | 60.87 | 59.00 | 59.70 | 795,568 | -0.45(-0.75%) |
Jul 22, 2008 | 57.78 | 60.58 | 57.73 | 60.15 | 1,015,140 | +2.37(+4.10%) |
Jul 21, 2008 | 57.86 | 58.41 | 57.09 | 57.78 | 548,225 | +0.21(+0.36%) |
Jul 18, 2008 | 56.65 | 57.68 | 56.11 | 57.57 | 878,623 | +1.09(+1.93%) |
Jul 17, 2008 | 56.00 | 56.48 | 55.00 | 56.48 | 770,618 | +0.77(+1.38%) |
Jul 16, 2008 | 54.59 | 56.00 | 53.29 | 55.71 | 1,285,681 | +1.00(+1.83%) |
Jul 15, 2008 | 54.32 | 55.86 | 54.24 | 54.71 | 1,215,181 | +0.47(+0.87%) |
Jul 14, 2008 | 54.32 | 54.58 | 52.20 | 54.24 | 762,597 | +0.59(+1.10%) |
Jul 11, 2008 | 51.51 | 54.43 | 51.51 | 53.65 | 1,127,866 | +1.04(+1.98%) |
Jul 10, 2008 | 50.80 | 52.67 | 50.80 | 52.61 | 817,451 | +2.19(+4.34%) |
Jul 09, 2008 | 51.34 | 51.34 | 50.13 | 50.42 | 551,203 | -0.61(-1.20%) |
Jul 08, 2008 | 49.96 | 51.07 | 49.66 | 51.03 | 587,716 | +1.31(+2.63%) |
Jul 07, 2008 | 50.23 | 50.67 | 49.25 | 49.72 | 795,796 | -0.31(-0.62%) |
Jul 04, 2008 | 49.91 | 50.45 | 49.72 | 50.03 | 436,464 | +0.00(+0.00%) |
Jul 03, 2008 | 49.91 | 50.45 | 49.72 | 50.03 | 436,464 | +0.01(+0.02%) |
Jul 02, 2008 | 51.07 | 51.71 | 49.30 | 50.02 | 959,930 | -1.15(-2.25%) |
Jul 01, 2008 | 50.99 | 51.59 | 50.35 | 51.17 | 992,178 | -0.53(-1.03%) |
Jun 30, 2008 | 50.50 | 51.90 | 50.46 | 51.70 | 722,068 | +0.88(+1.73%) |
Jun 27, 2008 | 51.50 | 51.85 | 50.81 | 50.82 | 996,211 | -0.58(-1.13%) |
Jun 26, 2008 | 50.76 | 51.60 | 50.31 | 51.40 | 1,313,446 | +0.36(+0.71%) |
Jun 25, 2008 | 51.50 | 52.15 | 51.00 | 51.04 | 1,599,216 | -0.55(-1.07%) |
Jun 24, 2008 | 53.46 | 53.58 | 51.59 | 51.59 | 1,242,238 | -2.16(-4.02%) |
Jun 23, 2008 | 53.32 | 54.36 | 53.24 | 53.75 | 909,894 | +0.05(+0.09%) |
Jun 20, 2008 | 53.50 | 54.48 | 53.07 | 53.70 | 1,302,616 | -0.51(-0.94%) |
Jun 19, 2008 | 54.21 | 54.52 | 53.05 | 54.21 | 925,486 | -0.38(-0.70%) |
Jun 18, 2008 | 55.78 | 55.92 | 54.20 | 54.59 | 855,234 | -1.79(-3.17%) |
Jun 17, 2008 | 56.43 | 56.88 | 55.42 | 56.38 | 347,277 | -0.20(-0.35%) |
Jun 16, 2008 | 56.41 | 56.88 | 55.92 | 56.58 | 482,267 | -0.13(-0.23%) |
Jun 13, 2008 | 55.80 | 56.75 | 55.54 | 56.71 | 529,145 | +1.45(+2.62%) |
Jun 12, 2008 | 55.83 | 57.06 | 55.21 | 55.26 | 749,691 | -0.23(-0.41%) |
Jun 11, 2008 | 57.13 | 57.77 | 55.48 | 55.49 | 587,344 | -1.37(-2.41%) |
Jun 10, 2008 | 56.90 | 58.11 | 56.62 | 56.86 | 392,042 | -0.96(-1.66%) |
Jun 09, 2008 | 57.25 | 57.84 | 56.80 | 57.82 | 494,752 | +0.76(+1.33%) |
Jun 06, 2008 | 58.30 | 58.72 | 57.06 | 57.06 | 416,822 | -1.85(-3.14%) |
Jun 05, 2008 | 57.93 | 59.20 | 57.26 | 58.91 | 588,968 | +1.02(+1.76%) |
Jun 04, 2008 | 56.81 | 58.59 | 56.66 | 57.89 | 596,895 | +1.00(+1.76%) |
Jun 03, 2008 | 58.00 | 58.00 | 56.44 | 56.89 | 518,146 | -0.77(-1.34%) |
Jun 02, 2008 | 59.03 | 59.40 | 57.00 | 57.66 | 594,092 | -0.64(-1.10%) |
May 30, 2008 | 58.62 | 58.79 | 57.82 | 58.30 | 496,854 | -0.52(-0.88%) |
May 29, 2008 | 58.85 | 59.59 | 57.80 | 58.82 | 422,221 | +0.16(+0.27%) |
May 28, 2008 | 58.23 | 58.92 | 57.50 | 58.66 | 596,630 | -0.04(-0.07%) |
May 27, 2008 | 57.12 | 59.06 | 56.87 | 58.70 | 728,908 | +1.23(+2.14%) |
May 26, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | +0.00(+0.00%) |
May 23, 2008 | 57.94 | 58.04 | 56.81 | 57.47 | 576,016 | -0.90(-1.54%) |
May 22, 2008 | 57.89 | 58.92 | 57.30 | 58.37 | 678,870 | +0.61(+1.06%) |
May 21, 2008 | 56.80 | 58.19 | 56.35 | 57.76 | 1,185,392 | +1.15(+2.03%) |
May 20, 2008 | 55.83 | 57.48 | 55.83 | 56.61 | 441,093 | -0.01(-0.02%) |
May 19, 2008 | 56.76 | 57.50 | 56.20 | 56.62 | 805,806 | -0.06(-0.11%) |
May 16, 2008 | 54.80 | 56.81 | 54.19 | 56.68 | 1,936,468 | +4.00(+7.59%) |
May 15, 2008 | 52.52 | 52.85 | 52.03 | 52.68 | 632,020 | +0.26(+0.50%) |
May 14, 2008 | 52.20 | 52.97 | 51.81 | 52.42 | 632,078 | +0.26(+0.50%) |
May 13, 2008 | 52.49 | 52.70 | 51.80 | 52.16 | 740,945 | -0.44(-0.84%) |
May 12, 2008 | 51.80 | 52.88 | 51.57 | 52.60 | 418,804 | +0.79(+1.52%) |
May 09, 2008 | 51.28 | 52.08 | 51.28 | 51.81 | 401,776 | -0.52(-0.99%) |
May 08, 2008 | 51.99 | 53.14 | 51.80 | 52.33 | 825,787 | +0.70(+1.36%) |
May 07, 2008 | 52.83 | 52.92 | 51.51 | 51.63 | 439,031 | -1.33(-2.51%) |
May 06, 2008 | 52.60 | 53.20 | 52.42 | 52.96 | 408,689 | +0.38(+0.72%) |
May 05, 2008 | 53.04 | 53.25 | 52.14 | 52.58 | 722,838 | -0.89(-1.66%) |
May 02, 2008 | 54.60 | 54.66 | 53.26 | 53.47 | 396,827 | -0.65(-1.20%) |