Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,521 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.52 | 2,010,557 | +0.16(+0.28%) |
Jul 29, 2008 | 56.36 | 56.66 | 55.73 | 56.36 | 1,517,847 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.42 | 55.81 | 55.90 | 2,371,890 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.92 | 3,664,495 | +0.88(+1.57%) |
Jul 24, 2008 | 54.76 | 56.83 | 54.47 | 56.04 | 11,059,442 | -4.01(-6.67%) |
Jul 23, 2008 | 60.34 | 60.43 | 59.64 | 60.04 | 2,149,172 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.28 | 2,835,886 | +1.35(+2.29%) |
Jul 21, 2008 | 58.62 | 59.62 | 58.10 | 58.93 | 1,419,331 | +0.24(+0.41%) |
Jul 18, 2008 | 57.69 | 58.76 | 57.56 | 58.69 | 3,067,983 | +0.93(+1.61%) |
Jul 17, 2008 | 56.86 | 57.89 | 56.59 | 57.76 | 2,673,564 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.29 | 56.53 | 56.82 | 1,596,502 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.08 | 55.97 | 56.78 | 1,342,227 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,745 | +0.24(+0.43%) |
Jul 11, 2008 | 57.19 | 57.26 | 55.99 | 56.48 | 2,096,153 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.74 | 3,243,485 | +0.39(+0.69%) |
Jul 09, 2008 | 57.75 | 58.30 | 57.34 | 57.34 | 1,931,343 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.51 | 57.40 | 1,386,862 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.15 | 56.75 | 1,169,700 | +0.00(+0.00%) |
Jul 04, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.00(+0.00%) |
Jul 03, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.18(+0.31%) |
Jul 02, 2008 | 58.16 | 58.16 | 56.53 | 56.57 | 2,100,492 | -1.08(-1.87%) |
Jul 01, 2008 | 58.15 | 58.15 | 57.42 | 57.65 | 3,494,059 | -0.70(-1.19%) |
Jun 30, 2008 | 58.11 | 59.47 | 58.05 | 58.35 | 2,104,485 | +0.29(+0.51%) |
Jun 27, 2008 | 58.71 | 58.96 | 58.05 | 58.06 | 1,725,907 | -0.80(-1.37%) |
Jun 26, 2008 | 58.35 | 59.24 | 58.35 | 58.86 | 1,139,977 | +0.06(+0.10%) |
Jun 25, 2008 | 57.97 | 59.29 | 57.95 | 58.80 | 1,875,261 | +0.93(+1.61%) |
Jun 24, 2008 | 58.19 | 58.74 | 57.73 | 57.87 | 1,971,898 | -0.62(-1.06%) |
Jun 23, 2008 | 58.79 | 58.94 | 58.36 | 58.49 | 1,193,314 | -0.10(-0.17%) |
Jun 20, 2008 | 59.70 | 59.77 | 58.52 | 58.59 | 1,870,208 | -1.32(-2.20%) |
Jun 19, 2008 | 59.22 | 60.04 | 58.93 | 59.91 | 1,220,118 | +0.77(+1.30%) |
Jun 18, 2008 | 60.32 | 60.50 | 59.12 | 59.14 | 2,405,404 | -1.40(-2.31%) |
Jun 17, 2008 | 61.84 | 61.84 | 60.49 | 60.54 | 916,373 | -1.14(-1.85%) |
Jun 16, 2008 | 61.54 | 61.97 | 61.13 | 61.68 | 987,102 | -0.13(-0.20%) |
Jun 13, 2008 | 61.95 | 62.52 | 61.60 | 61.80 | 1,185,713 | -0.23(-0.36%) |
Jun 12, 2008 | 62.45 | 62.57 | 61.79 | 62.03 | 2,047,319 | +0.02(+0.03%) |
Jun 11, 2008 | 62.22 | 62.51 | 61.78 | 62.01 | 1,731,017 | -0.38(-0.60%) |
Jun 10, 2008 | 62.00 | 62.46 | 61.61 | 62.39 | 681,488 | +0.23(+0.38%) |
Jun 09, 2008 | 62.03 | 62.30 | 61.51 | 62.16 | 664,264 | +0.24(+0.39%) |
Jun 06, 2008 | 62.47 | 62.85 | 61.84 | 61.91 | 900,842 | -1.23(-1.95%) |
Jun 05, 2008 | 62.86 | 63.18 | 61.90 | 63.14 | 578,076 | +0.78(+1.25%) |
Jun 04, 2008 | 63.09 | 63.16 | 62.18 | 62.36 | 753,188 | -0.50(-0.80%) |
Jun 03, 2008 | 62.88 | 63.28 | 62.48 | 62.87 | 1,449,990 | +0.22(+0.35%) |
Jun 02, 2008 | 61.89 | 62.90 | 61.86 | 62.65 | 1,775,650 | +0.81(+1.31%) |
May 30, 2008 | 61.71 | 61.90 | 61.17 | 61.84 | 1,374,721 | +0.14(+0.23%) |
May 29, 2008 | 62.30 | 62.56 | 61.10 | 61.69 | 2,624,726 | -0.59(-0.96%) |
May 28, 2008 | 63.09 | 63.16 | 62.29 | 62.29 | 1,089,397 | -0.80(-1.26%) |
May 27, 2008 | 63.26 | 63.52 | 62.68 | 63.09 | 862,496 | -0.15(-0.24%) |
May 26, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 403,974 | -0.73(-1.14%) |
May 22, 2008 | 63.39 | 64.20 | 63.30 | 63.97 | 709,965 | +0.54(+0.86%) |
May 21, 2008 | 63.74 | 64.59 | 63.29 | 63.42 | 906,088 | -0.33(-0.51%) |
May 20, 2008 | 63.53 | 64.37 | 63.53 | 63.75 | 924,428 | +0.04(+0.07%) |
May 19, 2008 | 63.66 | 64.07 | 63.63 | 63.71 | 847,038 | +0.08(+0.12%) |
May 16, 2008 | 65.16 | 65.31 | 63.53 | 63.63 | 1,237,284 | -0.13(-0.20%) |
May 15, 2008 | 64.66 | 64.99 | 63.76 | 63.76 | 982,381 | -1.01(-1.55%) |
May 14, 2008 | 64.95 | 64.96 | 64.54 | 64.76 | 559,830 | +0.13(+0.19%) |
May 13, 2008 | 64.91 | 65.32 | 64.48 | 64.64 | 650,153 | -0.50(-0.77%) |
May 12, 2008 | 64.84 | 65.23 | 64.07 | 65.14 | 632,850 | +0.58(+0.90%) |
May 09, 2008 | 63.95 | 64.74 | 63.58 | 64.56 | 331,285 | +0.20(+0.31%) |
May 08, 2008 | 63.55 | 64.57 | 63.40 | 64.36 | 691,567 | +0.98(+1.55%) |
May 07, 2008 | 64.15 | 64.34 | 63.36 | 63.38 | 580,445 | -0.65(-1.01%) |
May 06, 2008 | 63.61 | 64.09 | 62.72 | 64.02 | 662,718 | +0.55(+0.87%) |
May 05, 2008 | 63.57 | 63.71 | 62.89 | 63.47 | 680,342 | -0.28(-0.45%) |
May 02, 2008 | 64.23 | 64.54 | 63.56 | 63.76 | 707,807 | -0.08(-0.12%) |