Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.61 | 48.03 | 46.66 | 46.80 | 70,240,824 | -2.30(-4.68%) |
Jul 30, 2008 | 47.07 | 49.32 | 46.86 | 49.10 | 62,251,496 | +2.02(+4.30%) |
Jul 29, 2008 | 47.07 | 47.25 | 46.40 | 47.07 | 44,421,796 | +0.13(+0.27%) |
Jul 28, 2008 | 47.64 | 47.85 | 46.93 | 46.94 | 41,277,940 | -0.59(-1.25%) |
Jul 25, 2008 | 47.14 | 47.95 | 46.99 | 47.54 | 47,259,332 | +0.52(+1.11%) |
Jul 24, 2008 | 47.25 | 47.68 | 46.39 | 47.01 | 63,154,684 | -0.11(-0.23%) |
Jul 23, 2008 | 48.28 | 48.29 | 46.90 | 47.12 | 53,313,580 | -1.09(-2.26%) |
Jul 22, 2008 | 48.04 | 48.43 | 47.46 | 48.21 | 47,925,576 | -0.07(-0.14%) |
Jul 21, 2008 | 47.62 | 48.28 | 47.19 | 48.28 | 42,632,300 | +0.84(+1.77%) |
Jul 18, 2008 | 46.91 | 47.44 | 46.51 | 47.44 | 62,110,436 | +0.70(+1.51%) |
Jul 17, 2008 | 47.30 | 47.59 | 46.02 | 46.74 | 67,336,904 | -0.28(-0.59%) |
Jul 16, 2008 | 47.65 | 47.71 | 46.20 | 47.02 | 69,448,352 | -0.80(-1.68%) |
Jul 15, 2008 | 49.84 | 49.85 | 47.64 | 47.82 | 58,922,436 | -1.88(-3.78%) |
Jul 14, 2008 | 50.04 | 50.31 | 49.15 | 49.70 | 37,041,628 | -0.03(-0.07%) |
Jul 11, 2008 | 50.20 | 50.41 | 49.06 | 49.74 | 50,577,520 | -0.34(-0.67%) |
Jul 10, 2008 | 49.05 | 50.07 | 48.74 | 50.07 | 53,197,224 | +1.02(+2.08%) |
Jul 09, 2008 | 50.13 | 50.74 | 48.95 | 49.06 | 49,981,816 | -0.95(-1.90%) |
Jul 08, 2008 | 50.11 | 50.50 | 49.38 | 50.00 | 61,710,600 | -0.59(-1.16%) |
Jul 07, 2008 | 51.12 | 51.71 | 50.26 | 50.59 | 50,945,972 | -0.77(-1.50%) |
Jul 04, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.00(+0.00%) |
Jul 03, 2008 | 51.19 | 52.09 | 50.56 | 51.36 | 39,744,244 | +0.50(+0.98%) |
Jul 02, 2008 | 51.49 | 52.15 | 50.76 | 50.86 | 58,913,944 | -0.55(-1.06%) |
Jul 01, 2008 | 51.13 | 51.41 | 50.48 | 51.41 | 44,728,420 | +0.13(+0.25%) |
Jun 30, 2008 | 50.51 | 51.32 | 50.51 | 51.28 | 46,204,168 | +0.92(+1.83%) |
Jun 27, 2008 | 50.53 | 50.93 | 50.12 | 50.36 | 48,609,408 | +0.08(+0.16%) |
Jun 26, 2008 | 51.02 | 51.51 | 50.25 | 50.28 | 45,269,080 | -0.69(-1.36%) |
Jun 25, 2008 | 50.77 | 51.49 | 50.01 | 50.97 | 46,557,752 | +0.40(+0.78%) |
Jun 24, 2008 | 50.93 | 51.20 | 50.24 | 50.57 | 37,100,024 | -0.45(-0.89%) |
Jun 23, 2008 | 49.52 | 51.03 | 49.51 | 51.03 | 40,562,060 | +1.62(+3.29%) |
Jun 20, 2008 | 50.21 | 50.29 | 49.32 | 49.40 | 62,190,960 | -0.51(-1.03%) |
Jun 19, 2008 | 51.23 | 51.32 | 49.75 | 49.92 | 45,723,628 | -1.19(-2.32%) |
Jun 18, 2008 | 51.25 | 51.59 | 50.74 | 51.10 | 40,387,828 | -0.46(-0.89%) |
Jun 17, 2008 | 51.13 | 51.78 | 50.90 | 51.56 | 37,856,196 | +0.37(+0.72%) |
Jun 16, 2008 | 51.49 | 51.62 | 51.08 | 51.20 | 31,802,308 | -0.22(-0.42%) |
Jun 13, 2008 | 50.35 | 51.44 | 50.23 | 51.41 | 36,178,988 | +0.76(+1.49%) |
Jun 12, 2008 | 51.19 | 51.45 | 50.52 | 50.66 | 55,451,096 | -0.90(-1.75%) |
Jun 11, 2008 | 51.67 | 52.02 | 51.07 | 51.56 | 41,393,900 | +0.42(+0.82%) |
Jun 10, 2008 | 51.19 | 51.78 | 50.52 | 51.14 | 46,885,596 | -0.69(-1.32%) |
Jun 09, 2008 | 50.98 | 51.86 | 50.71 | 51.83 | 41,647,960 | +1.33(+2.63%) |
Jun 06, 2008 | 52.24 | 52.66 | 50.43 | 50.50 | 58,994,804 | -1.47(-2.82%) |
Jun 05, 2008 | 50.18 | 51.96 | 50.11 | 51.96 | 52,025,128 | +2.07(+4.15%) |
Jun 04, 2008 | 49.63 | 50.46 | 49.46 | 49.89 | 58,624,592 | +0.02(+0.05%) |
Jun 03, 2008 | 51.02 | 51.35 | 49.81 | 49.87 | 54,116,536 | -1.22(-2.39%) |
Jun 02, 2008 | 51.25 | 51.62 | 50.87 | 51.09 | 44,614,980 | -0.55(-1.07%) |
May 30, 2008 | 52.12 | 52.28 | 51.45 | 51.64 | 46,619,432 | -0.34(-0.66%) |
May 29, 2008 | 52.29 | 52.67 | 51.93 | 51.99 | 42,437,356 | -0.63(-1.19%) |
May 28, 2008 | 51.86 | 52.70 | 51.71 | 52.62 | 38,367,476 | +0.37(+0.70%) |
May 27, 2008 | 52.39 | 52.45 | 51.80 | 52.25 | 44,489,192 | -0.52(-0.99%) |
May 26, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.90 | 54.09 | 52.75 | 52.77 | 43,565,612 | -1.05(-1.96%) |
May 22, 2008 | 54.55 | 54.86 | 53.77 | 53.83 | 55,069,568 | -0.67(-1.24%) |
May 21, 2008 | 55.06 | 55.93 | 54.38 | 54.50 | 74,284,096 | -0.52(-0.94%) |
May 20, 2008 | 54.97 | 55.21 | 54.65 | 55.02 | 46,235,184 | +0.12(+0.21%) |
May 19, 2008 | 54.06 | 55.04 | 53.82 | 54.90 | 43,316,652 | +0.98(+1.82%) |
May 16, 2008 | 53.44 | 54.08 | 53.30 | 53.92 | 51,250,144 | +0.80(+1.50%) |
May 15, 2008 | 52.56 | 53.12 | 52.34 | 53.12 | 48,797,808 | +0.81(+1.55%) |
May 14, 2008 | 52.28 | 52.94 | 52.13 | 52.31 | 41,556,368 | +0.13(+0.26%) |
May 13, 2008 | 51.71 | 52.34 | 51.51 | 52.18 | 36,375,460 | +0.29(+0.55%) |
May 12, 2008 | 51.45 | 52.06 | 50.97 | 51.89 | 39,620,576 | +0.22(+0.42%) |
May 09, 2008 | 52.00 | 52.13 | 51.19 | 51.68 | 41,341,964 | -0.65(-1.23%) |
May 08, 2008 | 51.78 | 52.34 | 51.51 | 52.33 | 41,818,864 | +0.65(+1.25%) |
May 07, 2008 | 52.41 | 52.47 | 51.59 | 51.68 | 47,403,152 | -0.73(-1.39%) |
May 06, 2008 | 51.95 | 52.59 | 51.78 | 52.41 | 48,226,780 | +0.33(+0.63%) |
May 05, 2008 | 52.19 | 52.69 | 51.94 | 52.08 | 36,562,872 | -0.06(-0.11%) |
May 02, 2008 | 52.40 | 52.68 | 51.85 | 52.14 | 47,265,268 | -0.05(-0.10%) |