Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,653 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.51 | 2,010,706 | +0.16(+0.28%) |
Jul 29, 2008 | 56.35 | 56.65 | 55.72 | 56.35 | 1,517,960 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.41 | 55.81 | 55.90 | 2,372,066 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.91 | 3,664,767 | +0.88(+1.57%) |
Jul 24, 2008 | 54.75 | 56.83 | 54.47 | 56.03 | 11,060,263 | -4.01(-6.67%) |
Jul 23, 2008 | 60.33 | 60.42 | 59.64 | 60.04 | 2,149,331 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.27 | 2,836,096 | +1.35(+2.29%) |
Jul 21, 2008 | 58.61 | 59.62 | 58.09 | 58.92 | 1,419,437 | +0.24(+0.41%) |
Jul 18, 2008 | 57.68 | 58.76 | 57.56 | 58.68 | 3,068,211 | +0.93(+1.61%) |
Jul 17, 2008 | 56.85 | 57.89 | 56.59 | 57.75 | 2,673,763 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.28 | 56.53 | 56.81 | 1,596,621 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.07 | 55.97 | 56.78 | 1,342,326 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,822 | +0.24(+0.43%) |
Jul 11, 2008 | 57.18 | 57.26 | 55.98 | 56.48 | 2,096,309 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.73 | 3,243,726 | +0.39(+0.69%) |
Jul 09, 2008 | 57.74 | 58.30 | 57.34 | 57.34 | 1,931,486 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.50 | 57.39 | 1,386,965 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.14 | 56.75 | 1,169,787 | +0.00(+0.00%) |
Jul 04, 2008 | 56.56 | 57.09 | 56.28 | 56.75 | 996,434 | +0.00(+0.00%) |
Jul 03, 2008 | 56.56 | 57.09 | 56.28 | 56.75 | 996,434 | +0.18(+0.31%) |
Jul 02, 2008 | 58.15 | 58.15 | 56.53 | 56.57 | 2,100,648 | -1.08(-1.88%) |
Jul 01, 2008 | 58.15 | 58.15 | 57.42 | 57.65 | 3,494,318 | -0.70(-1.19%) |
Jun 30, 2008 | 58.10 | 59.47 | 58.04 | 58.35 | 2,104,641 | +0.29(+0.51%) |
Jun 27, 2008 | 58.71 | 58.96 | 58.04 | 58.05 | 1,726,035 | -0.80(-1.37%) |
Jun 26, 2008 | 58.35 | 59.23 | 58.35 | 58.86 | 1,140,062 | +0.06(+0.10%) |
Jun 25, 2008 | 57.96 | 59.28 | 57.94 | 58.80 | 1,875,400 | +0.93(+1.61%) |
Jun 24, 2008 | 58.19 | 58.73 | 57.73 | 57.87 | 1,972,044 | -0.62(-1.06%) |
Jun 23, 2008 | 58.79 | 58.93 | 58.35 | 58.49 | 1,193,403 | -0.10(-0.17%) |
Jun 20, 2008 | 59.70 | 59.76 | 58.51 | 58.59 | 1,870,346 | -1.32(-2.20%) |
Jun 19, 2008 | 59.22 | 60.04 | 58.92 | 59.90 | 1,220,209 | +0.77(+1.30%) |
Jun 18, 2008 | 60.31 | 60.50 | 59.12 | 59.13 | 2,405,583 | -1.40(-2.31%) |
Jun 17, 2008 | 61.84 | 61.84 | 60.48 | 60.53 | 916,441 | -1.14(-1.85%) |
Jun 16, 2008 | 61.54 | 61.97 | 61.13 | 61.67 | 987,176 | -0.13(-0.20%) |
Jun 13, 2008 | 61.94 | 62.52 | 61.60 | 61.80 | 1,185,801 | -0.23(-0.36%) |
Jun 12, 2008 | 62.44 | 62.57 | 61.78 | 62.02 | 2,047,471 | +0.02(+0.03%) |
Jun 11, 2008 | 62.22 | 62.50 | 61.77 | 62.01 | 1,731,145 | -0.38(-0.60%) |
Jun 10, 2008 | 62.00 | 62.45 | 61.61 | 62.39 | 681,539 | +0.23(+0.38%) |
Jun 09, 2008 | 62.02 | 62.29 | 61.50 | 62.15 | 664,314 | +0.24(+0.39%) |
Jun 06, 2008 | 62.46 | 62.85 | 61.83 | 61.91 | 900,909 | -1.23(-1.95%) |
Jun 05, 2008 | 62.85 | 63.17 | 61.90 | 63.14 | 578,119 | +0.78(+1.25%) |
Jun 04, 2008 | 63.08 | 63.16 | 62.18 | 62.36 | 753,244 | -0.50(-0.80%) |
Jun 03, 2008 | 62.87 | 63.27 | 62.48 | 62.86 | 1,450,097 | +0.22(+0.35%) |
Jun 02, 2008 | 61.88 | 62.90 | 61.86 | 62.64 | 1,775,782 | +0.81(+1.31%) |
May 30, 2008 | 61.71 | 61.89 | 61.17 | 61.83 | 1,374,823 | +0.14(+0.23%) |
May 29, 2008 | 62.29 | 62.55 | 61.09 | 61.69 | 2,624,920 | -0.59(-0.96%) |
May 28, 2008 | 63.08 | 63.16 | 62.28 | 62.28 | 1,089,478 | -0.80(-1.26%) |
May 27, 2008 | 63.26 | 63.52 | 62.68 | 63.08 | 862,560 | -0.15(-0.24%) |
May 26, 2008 | 63.78 | 63.86 | 63.16 | 63.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.78 | 63.86 | 63.16 | 63.23 | 404,004 | -0.73(-1.14%) |
May 22, 2008 | 63.38 | 64.19 | 63.30 | 63.96 | 710,018 | +0.54(+0.86%) |
May 21, 2008 | 63.73 | 64.59 | 63.29 | 63.42 | 906,155 | -0.33(-0.51%) |
May 20, 2008 | 63.52 | 64.36 | 63.52 | 63.74 | 924,496 | +0.04(+0.07%) |
May 19, 2008 | 63.65 | 64.07 | 63.63 | 63.70 | 847,101 | +0.08(+0.12%) |
May 16, 2008 | 65.15 | 65.31 | 63.52 | 63.63 | 1,237,376 | -0.13(-0.20%) |
May 15, 2008 | 64.66 | 64.98 | 63.75 | 63.75 | 982,453 | -1.01(-1.55%) |
May 14, 2008 | 64.94 | 64.96 | 64.54 | 64.76 | 559,871 | +0.13(+0.19%) |
May 13, 2008 | 64.91 | 65.32 | 64.47 | 64.63 | 650,202 | -0.50(-0.77%) |
May 12, 2008 | 64.84 | 65.23 | 64.07 | 65.13 | 632,897 | +0.58(+0.90%) |
May 09, 2008 | 63.94 | 64.73 | 63.57 | 64.56 | 331,310 | +0.20(+0.31%) |
May 08, 2008 | 63.54 | 64.56 | 63.40 | 64.35 | 691,618 | +0.98(+1.55%) |
May 07, 2008 | 64.14 | 64.34 | 63.36 | 63.37 | 580,488 | -0.65(-1.01%) |
May 06, 2008 | 63.61 | 64.09 | 62.71 | 64.02 | 662,767 | +0.55(+0.87%) |
May 05, 2008 | 63.57 | 63.71 | 62.89 | 63.47 | 680,392 | -0.28(-0.45%) |
May 02, 2008 | 64.23 | 64.54 | 63.56 | 63.75 | 707,859 | -0.08(-0.12%) |