Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.24 | 47.66 | 46.29 | 46.43 | 70,792,600 | -2.28(-4.68%) |
Jul 30, 2008 | 46.70 | 48.93 | 46.49 | 48.71 | 62,740,516 | +2.01(+4.30%) |
Jul 29, 2008 | 46.70 | 46.88 | 46.04 | 46.70 | 44,770,752 | +0.13(+0.27%) |
Jul 28, 2008 | 47.26 | 47.47 | 46.56 | 46.58 | 41,602,196 | -0.59(-1.25%) |
Jul 25, 2008 | 46.77 | 47.58 | 46.62 | 47.17 | 47,630,580 | +0.52(+1.11%) |
Jul 24, 2008 | 46.88 | 47.31 | 46.03 | 46.65 | 63,650,796 | -0.11(-0.23%) |
Jul 23, 2008 | 47.91 | 47.92 | 46.53 | 46.76 | 53,732,384 | -1.08(-2.26%) |
Jul 22, 2008 | 47.66 | 48.05 | 47.09 | 47.84 | 48,302,056 | -0.07(-0.14%) |
Jul 21, 2008 | 47.25 | 47.91 | 46.83 | 47.91 | 42,967,200 | +0.83(+1.77%) |
Jul 18, 2008 | 46.55 | 47.07 | 46.14 | 47.07 | 62,598,344 | +0.70(+1.51%) |
Jul 17, 2008 | 46.94 | 47.22 | 45.67 | 46.38 | 67,865,872 | -0.28(-0.59%) |
Jul 16, 2008 | 47.28 | 47.33 | 45.84 | 46.65 | 69,993,904 | -0.80(-1.68%) |
Jul 15, 2008 | 49.45 | 49.46 | 47.26 | 47.45 | 59,385,300 | -1.86(-3.78%) |
Jul 14, 2008 | 49.65 | 49.92 | 48.77 | 49.31 | 37,332,608 | -0.03(-0.07%) |
Jul 11, 2008 | 49.81 | 50.02 | 48.67 | 49.35 | 50,974,832 | -0.33(-0.67%) |
Jul 10, 2008 | 48.67 | 49.68 | 48.36 | 49.68 | 53,615,116 | +1.01(+2.08%) |
Jul 09, 2008 | 49.74 | 50.34 | 48.56 | 48.67 | 50,374,448 | -0.94(-1.90%) |
Jul 08, 2008 | 49.72 | 50.10 | 48.99 | 49.61 | 62,195,368 | -0.58(-1.16%) |
Jul 07, 2008 | 50.72 | 51.31 | 49.87 | 50.20 | 51,346,180 | -0.76(-1.50%) |
Jul 04, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.00(+0.00%) |
Jul 03, 2008 | 50.79 | 51.69 | 50.17 | 50.96 | 40,056,452 | +0.50(+0.98%) |
Jul 02, 2008 | 51.09 | 51.74 | 50.36 | 50.46 | 59,376,744 | -0.54(-1.06%) |
Jul 01, 2008 | 50.73 | 51.01 | 50.08 | 51.01 | 45,079,784 | +0.13(+0.25%) |
Jun 30, 2008 | 50.12 | 50.92 | 50.12 | 50.88 | 46,567,128 | +0.91(+1.83%) |
Jun 27, 2008 | 50.13 | 50.54 | 49.73 | 49.97 | 48,991,256 | +0.08(+0.16%) |
Jun 26, 2008 | 50.62 | 51.10 | 49.86 | 49.89 | 45,624,692 | -0.69(-1.36%) |
Jun 25, 2008 | 50.37 | 51.09 | 49.62 | 50.57 | 46,923,488 | +0.39(+0.78%) |
Jun 24, 2008 | 50.53 | 50.80 | 49.85 | 50.18 | 37,391,464 | -0.45(-0.89%) |
Jun 23, 2008 | 49.13 | 50.63 | 49.12 | 50.63 | 40,880,696 | +1.61(+3.29%) |
Jun 20, 2008 | 49.82 | 49.89 | 48.94 | 49.02 | 62,679,500 | -0.51(-1.03%) |
Jun 19, 2008 | 50.83 | 50.92 | 49.36 | 49.53 | 46,082,812 | -1.18(-2.32%) |
Jun 18, 2008 | 50.85 | 51.18 | 50.34 | 50.71 | 40,705,096 | -0.46(-0.89%) |
Jun 17, 2008 | 50.73 | 51.38 | 50.50 | 51.16 | 38,153,576 | +0.36(+0.72%) |
Jun 16, 2008 | 51.09 | 51.21 | 50.68 | 50.80 | 32,052,132 | -0.21(-0.42%) |
Jun 13, 2008 | 49.95 | 51.03 | 49.83 | 51.01 | 36,463,192 | +0.75(+1.49%) |
Jun 12, 2008 | 50.79 | 51.05 | 50.12 | 50.26 | 55,886,692 | -0.89(-1.75%) |
Jun 11, 2008 | 51.27 | 51.61 | 50.67 | 51.16 | 41,719,072 | +0.42(+0.82%) |
Jun 10, 2008 | 50.79 | 51.38 | 50.12 | 50.74 | 47,253,904 | -0.68(-1.32%) |
Jun 09, 2008 | 50.58 | 51.46 | 50.32 | 51.42 | 41,975,124 | +1.32(+2.63%) |
Jun 06, 2008 | 51.84 | 52.25 | 50.04 | 50.10 | 59,458,240 | -1.45(-2.82%) |
Jun 05, 2008 | 49.79 | 51.56 | 49.72 | 51.56 | 52,433,812 | +2.06(+4.15%) |
Jun 04, 2008 | 49.24 | 50.07 | 49.07 | 49.50 | 59,085,116 | +0.02(+0.05%) |
Jun 03, 2008 | 50.62 | 50.95 | 49.42 | 49.48 | 54,541,648 | -1.21(-2.39%) |
Jun 02, 2008 | 50.86 | 51.21 | 50.47 | 50.69 | 44,965,456 | -0.55(-1.07%) |
May 30, 2008 | 51.72 | 51.88 | 51.05 | 51.24 | 46,985,652 | -0.34(-0.66%) |
May 29, 2008 | 51.88 | 52.26 | 51.53 | 51.58 | 42,770,724 | -0.62(-1.19%) |
May 28, 2008 | 51.46 | 52.29 | 51.31 | 52.21 | 38,668,872 | +0.36(+0.70%) |
May 27, 2008 | 51.98 | 52.04 | 51.40 | 51.84 | 44,838,676 | -0.52(-0.99%) |
May 26, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.48 | 53.67 | 52.34 | 52.36 | 43,907,844 | -1.04(-1.96%) |
May 22, 2008 | 54.13 | 54.43 | 53.35 | 53.41 | 55,502,164 | -0.67(-1.24%) |
May 21, 2008 | 54.63 | 55.49 | 53.96 | 54.08 | 74,867,640 | -0.51(-0.94%) |
May 20, 2008 | 54.54 | 54.78 | 54.23 | 54.59 | 46,598,384 | +0.12(+0.21%) |
May 19, 2008 | 53.64 | 54.61 | 53.40 | 54.48 | 43,656,928 | +0.98(+1.82%) |
May 16, 2008 | 53.03 | 53.66 | 52.89 | 53.50 | 51,652,740 | +0.79(+1.50%) |
May 15, 2008 | 52.15 | 52.71 | 51.94 | 52.71 | 49,181,140 | +0.80(+1.55%) |
May 14, 2008 | 51.87 | 52.53 | 51.72 | 51.91 | 41,882,816 | +0.13(+0.26%) |
May 13, 2008 | 51.31 | 51.93 | 51.11 | 51.77 | 36,661,208 | +0.28(+0.55%) |
May 12, 2008 | 51.05 | 51.65 | 50.57 | 51.49 | 39,931,816 | +0.21(+0.42%) |
May 09, 2008 | 51.59 | 51.72 | 50.79 | 51.28 | 41,666,728 | -0.64(-1.23%) |
May 08, 2008 | 51.38 | 51.93 | 51.10 | 51.92 | 42,147,372 | +0.64(+1.25%) |
May 07, 2008 | 52.00 | 52.06 | 51.19 | 51.28 | 47,775,528 | -0.72(-1.39%) |
May 06, 2008 | 51.54 | 52.18 | 51.38 | 52.00 | 48,605,624 | +0.32(+0.63%) |
May 05, 2008 | 51.78 | 52.28 | 51.53 | 51.68 | 36,850,092 | -0.06(-0.11%) |
May 02, 2008 | 51.99 | 52.27 | 51.44 | 51.73 | 47,636,560 | -0.05(-0.10%) |