Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.88 | 60.94 | 59.50 | 60.00 | 1,441,826 | +0.07(+0.12%) |
Jul 30, 2008 | 60.90 | 60.93 | 59.41 | 59.93 | 2,494,409 | -0.69(-1.14%) |
Jul 29, 2008 | 59.27 | 60.77 | 59.10 | 60.62 | 3,370,168 | +1.33(+2.24%) |
Jul 28, 2008 | 58.70 | 59.52 | 58.00 | 59.29 | 2,185,312 | +0.51(+0.87%) |
Jul 25, 2008 | 58.68 | 59.18 | 58.13 | 58.78 | 2,407,524 | +0.25(+0.43%) |
Jul 24, 2008 | 57.61 | 60.52 | 56.88 | 58.53 | 6,996,811 | +5.25(+9.85%) |
Jul 23, 2008 | 52.48 | 53.84 | 51.73 | 53.28 | 1,700,573 | +0.82(+1.56%) |
Jul 22, 2008 | 51.28 | 52.50 | 51.28 | 52.46 | 1,167,694 | +1.18(+2.30%) |
Jul 21, 2008 | 51.96 | 52.08 | 50.77 | 51.28 | 586,068 | -0.70(-1.35%) |
Jul 18, 2008 | 49.77 | 52.10 | 49.77 | 51.98 | 1,029,661 | +0.38(+0.74%) |
Jul 17, 2008 | 51.62 | 52.11 | 50.70 | 51.60 | 696,382 | +0.60(+1.18%) |
Jul 16, 2008 | 50.17 | 51.33 | 50.17 | 51.00 | 823,871 | +0.81(+1.61%) |
Jul 15, 2008 | 49.14 | 50.48 | 49.14 | 50.19 | 1,128,408 | +0.85(+1.72%) |
Jul 14, 2008 | 50.47 | 50.78 | 49.21 | 49.34 | 952,500 | -0.64(-1.28%) |
Jul 11, 2008 | 49.31 | 50.52 | 48.58 | 49.98 | 1,630,767 | +0.53(+1.07%) |
Jul 10, 2008 | 50.51 | 53.26 | 48.74 | 49.45 | 1,877,191 | -0.94(-1.87%) |
Jul 09, 2008 | 50.48 | 51.86 | 50.38 | 50.39 | 1,622,845 | +0.15(+0.30%) |
Jul 08, 2008 | 51.01 | 51.16 | 49.79 | 50.24 | 2,596,654 | -0.60(-1.18%) |
Jul 07, 2008 | 50.98 | 52.22 | 50.46 | 50.84 | 902,931 | -0.03(-0.06%) |
Jul 04, 2008 | 50.74 | 51.09 | 50.19 | 50.87 | 471,378 | +0.00(+0.00%) |
Jul 03, 2008 | 50.74 | 51.09 | 50.19 | 50.87 | 471,378 | +0.10(+0.20%) |
Jul 02, 2008 | 51.25 | 51.34 | 50.64 | 50.77 | 800,493 | -0.20(-0.39%) |
Jul 01, 2008 | 51.16 | 51.92 | 50.84 | 50.97 | 1,118,037 | -0.88(-1.70%) |
Jun 30, 2008 | 51.02 | 52.54 | 51.02 | 51.85 | 873,472 | +0.42(+0.82%) |
Jun 27, 2008 | 51.48 | 52.01 | 51.43 | 51.43 | 732,056 | -0.33(-0.64%) |
Jun 26, 2008 | 51.65 | 52.30 | 51.36 | 51.76 | 900,132 | -0.72(-1.37%) |
Jun 25, 2008 | 52.17 | 52.87 | 51.81 | 52.48 | 555,384 | +0.60(+1.16%) |
Jun 24, 2008 | 51.77 | 52.18 | 51.58 | 51.88 | 675,137 | -0.13(-0.25%) |
Jun 23, 2008 | 51.39 | 52.47 | 51.39 | 52.01 | 972,416 | +0.73(+1.42%) |
Jun 20, 2008 | 52.59 | 52.59 | 50.95 | 51.28 | 1,371,594 | -1.17(-2.23%) |
Jun 19, 2008 | 51.36 | 52.62 | 51.36 | 52.45 | 1,109,241 | +0.83(+1.61%) |
Jun 18, 2008 | 53.07 | 53.29 | 51.48 | 51.62 | 1,540,625 | -1.04(-1.97%) |
Jun 17, 2008 | 51.81 | 52.99 | 51.80 | 52.66 | 1,667,922 | +1.01(+1.96%) |
Jun 16, 2008 | 51.44 | 52.00 | 50.50 | 51.65 | 1,112,363 | +0.32(+0.62%) |
Jun 13, 2008 | 49.87 | 51.36 | 49.31 | 51.33 | 1,471,465 | +2.03(+4.12%) |
Jun 12, 2008 | 49.21 | 49.80 | 48.89 | 49.30 | 1,279,076 | +0.27(+0.55%) |
Jun 11, 2008 | 47.47 | 49.47 | 47.17 | 49.03 | 1,798,144 | +1.39(+2.92%) |
Jun 10, 2008 | 47.56 | 47.80 | 47.11 | 47.64 | 819,364 | +0.21(+0.44%) |
Jun 09, 2008 | 47.77 | 48.18 | 46.91 | 47.43 | 876,564 | -0.35(-0.73%) |
Jun 06, 2008 | 47.51 | 48.74 | 47.51 | 47.78 | 793,239 | -0.98(-2.01%) |
Jun 05, 2008 | 47.89 | 48.78 | 47.69 | 48.76 | 897,758 | +1.12(+2.35%) |
Jun 04, 2008 | 47.06 | 48.06 | 46.90 | 47.64 | 844,600 | +0.41(+0.87%) |
Jun 03, 2008 | 47.29 | 47.58 | 46.63 | 47.23 | 642,845 | -0.05(-0.11%) |
Jun 02, 2008 | 47.47 | 47.66 | 46.83 | 47.28 | 681,092 | -0.26(-0.55%) |
May 30, 2008 | 47.26 | 47.77 | 47.25 | 47.54 | 778,417 | +0.13(+0.27%) |
May 29, 2008 | 46.48 | 47.99 | 46.48 | 47.41 | 953,027 | +1.05(+2.26%) |
May 28, 2008 | 45.80 | 46.55 | 45.65 | 46.36 | 837,481 | +0.73(+1.60%) |
May 27, 2008 | 45.58 | 45.69 | 44.68 | 45.63 | 1,157,000 | -0.01(-0.02%) |
May 26, 2008 | 46.00 | 46.31 | 45.49 | 45.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 46.00 | 46.31 | 45.49 | 45.64 | 1,205,795 | -0.61(-1.32%) |
May 22, 2008 | 45.42 | 46.40 | 45.10 | 46.25 | 649,960 | +0.80(+1.76%) |
May 21, 2008 | 45.52 | 46.25 | 45.38 | 45.45 | 595,660 | -0.08(-0.18%) |
May 20, 2008 | 45.27 | 45.65 | 45.27 | 45.53 | 575,777 | -0.13(-0.28%) |
May 19, 2008 | 45.81 | 46.32 | 45.49 | 45.66 | 704,370 | -0.29(-0.63%) |
May 16, 2008 | 46.20 | 46.44 | 45.53 | 45.95 | 696,132 | -0.36(-0.78%) |
May 15, 2008 | 46.05 | 46.38 | 45.63 | 46.31 | 898,534 | -0.07(-0.15%) |
May 14, 2008 | 46.03 | 46.72 | 45.91 | 46.38 | 670,224 | +0.47(+1.02%) |
May 13, 2008 | 45.39 | 45.98 | 45.13 | 45.91 | 651,645 | +0.52(+1.15%) |
May 12, 2008 | 46.09 | 46.09 | 44.86 | 45.39 | 1,279,535 | -0.50(-1.09%) |
May 09, 2008 | 45.74 | 46.53 | 45.60 | 45.89 | 483,353 | -0.66(-1.42%) |
May 08, 2008 | 46.38 | 46.55 | 45.89 | 46.55 | 585,943 | +0.48(+1.04%) |
May 07, 2008 | 46.93 | 47.05 | 46.02 | 46.07 | 815,964 | -0.93(-1.98%) |
May 06, 2008 | 46.40 | 47.23 | 46.26 | 47.00 | 831,442 | +0.20(+0.43%) |
May 05, 2008 | 47.02 | 47.09 | 46.40 | 46.80 | 791,542 | -0.10(-0.21%) |
May 02, 2008 | 47.51 | 47.57 | 46.69 | 46.90 | 743,903 | -0.16(-0.34%) |