Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 48.54 | 49.00 | 47.44 | 47.63 | 26,858,916 | -1.52(-3.09%) |
Jul 30, 2008 | 46.82 | 49.25 | 46.43 | 49.16 | 30,708,888 | +2.49(+5.34%) |
Jul 29, 2008 | 46.67 | 47.14 | 45.89 | 46.67 | 25,004,308 | +0.20(+0.42%) |
Jul 28, 2008 | 46.68 | 47.02 | 46.27 | 46.47 | 19,466,226 | -0.04(-0.08%) |
Jul 25, 2008 | 46.22 | 47.30 | 46.14 | 46.51 | 25,607,362 | +0.32(+0.68%) |
Jul 24, 2008 | 46.56 | 47.03 | 45.93 | 46.19 | 33,659,200 | -0.37(-0.79%) |
Jul 23, 2008 | 48.30 | 48.34 | 46.38 | 46.56 | 33,910,836 | -1.68(-3.48%) |
Jul 22, 2008 | 48.74 | 49.30 | 47.96 | 48.24 | 26,762,244 | -0.72(-1.47%) |
Jul 21, 2008 | 48.77 | 48.98 | 48.15 | 48.96 | 29,514,732 | +0.48(+1.00%) |
Jul 18, 2008 | 48.41 | 49.05 | 47.99 | 48.47 | 28,656,668 | +0.21(+0.44%) |
Jul 17, 2008 | 48.52 | 48.87 | 47.30 | 48.26 | 36,453,476 | -0.41(-0.83%) |
Jul 16, 2008 | 50.33 | 50.47 | 48.48 | 48.67 | 35,863,508 | -1.71(-3.39%) |
Jul 15, 2008 | 51.96 | 52.30 | 50.21 | 50.37 | 27,093,648 | -1.90(-3.64%) |
Jul 14, 2008 | 52.17 | 52.56 | 51.54 | 52.28 | 20,742,358 | +0.31(+0.60%) |
Jul 11, 2008 | 53.49 | 53.85 | 51.35 | 51.97 | 30,856,306 | -2.25(-4.16%) |
Jul 10, 2008 | 52.81 | 54.22 | 52.12 | 54.22 | 32,136,418 | +1.32(+2.49%) |
Jul 09, 2008 | 54.24 | 54.52 | 52.80 | 52.90 | 25,379,364 | -1.06(-1.96%) |
Jul 08, 2008 | 54.11 | 54.66 | 53.26 | 53.96 | 34,546,612 | -0.58(-1.06%) |
Jul 07, 2008 | 55.27 | 55.97 | 53.97 | 54.54 | 27,118,940 | -1.02(-1.84%) |
Jul 04, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.00(+0.00%) |
Jul 03, 2008 | 55.09 | 56.01 | 54.64 | 55.56 | 16,691,856 | +0.68(+1.24%) |
Jul 02, 2008 | 55.82 | 56.33 | 54.74 | 54.88 | 31,207,916 | -0.94(-1.68%) |
Jul 01, 2008 | 55.35 | 56.11 | 55.05 | 55.81 | 23,844,380 | -0.03(-0.05%) |
Jun 30, 2008 | 55.37 | 56.06 | 54.93 | 55.84 | 21,908,704 | +0.75(+1.36%) |
Jun 27, 2008 | 54.83 | 55.95 | 54.83 | 55.09 | 30,310,082 | +0.22(+0.40%) |
Jun 26, 2008 | 55.84 | 56.46 | 54.87 | 54.87 | 25,964,410 | -1.10(-1.96%) |
Jun 25, 2008 | 55.66 | 56.43 | 54.84 | 55.97 | 25,177,370 | +0.41(+0.73%) |
Jun 24, 2008 | 55.53 | 56.07 | 55.22 | 55.57 | 18,614,490 | -0.24(-0.42%) |
Jun 23, 2008 | 54.10 | 55.81 | 54.10 | 55.80 | 21,624,008 | +1.37(+2.53%) |
Jun 20, 2008 | 54.82 | 55.25 | 54.13 | 54.43 | 26,680,740 | -0.14(-0.25%) |
Jun 19, 2008 | 56.08 | 56.35 | 54.56 | 54.56 | 27,238,630 | -1.35(-2.42%) |
Jun 18, 2008 | 56.29 | 56.51 | 55.11 | 55.91 | 23,110,076 | -0.63(-1.11%) |
Jun 17, 2008 | 56.22 | 56.83 | 55.80 | 56.54 | 16,269,205 | +0.50(+0.88%) |
Jun 16, 2008 | 56.06 | 56.84 | 55.83 | 56.04 | 13,412,157 | +0.05(+0.09%) |
Jun 13, 2008 | 54.90 | 56.18 | 54.65 | 55.99 | 16,612,233 | +0.75(+1.37%) |
Jun 12, 2008 | 55.70 | 55.70 | 54.96 | 55.24 | 23,584,038 | -0.77(-1.37%) |
Jun 11, 2008 | 56.08 | 56.32 | 55.36 | 56.01 | 19,822,486 | +0.36(+0.65%) |
Jun 10, 2008 | 56.18 | 57.00 | 55.01 | 55.64 | 27,467,912 | -1.36(-2.39%) |
Jun 09, 2008 | 56.30 | 57.06 | 56.05 | 57.01 | 20,478,022 | +0.96(+1.71%) |
Jun 06, 2008 | 56.68 | 57.54 | 55.41 | 56.05 | 32,976,194 | -0.28(-0.49%) |
Jun 05, 2008 | 54.30 | 56.47 | 54.30 | 56.33 | 24,710,504 | +2.23(+4.11%) |
Jun 04, 2008 | 54.74 | 55.05 | 53.81 | 54.10 | 24,409,898 | -1.03(-1.86%) |
Jun 03, 2008 | 55.79 | 56.46 | 55.00 | 55.13 | 24,923,388 | -0.85(-1.52%) |
Jun 02, 2008 | 55.67 | 56.16 | 55.10 | 55.98 | 20,683,466 | +0.12(+0.22%) |
May 30, 2008 | 55.84 | 56.04 | 55.40 | 55.85 | 21,096,742 | +0.16(+0.29%) |
May 29, 2008 | 56.35 | 56.61 | 55.67 | 55.69 | 23,374,434 | -0.88(-1.55%) |
May 28, 2008 | 55.69 | 56.66 | 55.53 | 56.57 | 18,646,700 | +0.47(+0.84%) |
May 27, 2008 | 56.30 | 56.49 | 55.52 | 56.10 | 22,764,224 | -0.65(-1.14%) |
May 26, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.53 | 57.79 | 56.61 | 56.74 | 20,386,164 | -0.66(-1.16%) |
May 22, 2008 | 57.94 | 58.26 | 57.30 | 57.41 | 30,860,052 | -0.63(-1.08%) |
May 21, 2008 | 58.16 | 58.94 | 57.85 | 58.03 | 39,044,892 | -0.04(-0.07%) |
May 20, 2008 | 57.89 | 58.16 | 57.58 | 58.07 | 28,884,928 | +0.50(+0.87%) |
May 19, 2008 | 56.68 | 57.91 | 56.56 | 57.57 | 22,918,506 | +1.03(+1.81%) |
May 16, 2008 | 55.78 | 56.60 | 55.71 | 56.55 | 28,939,744 | +1.06(+1.92%) |
May 15, 2008 | 55.48 | 55.54 | 54.87 | 55.48 | 23,848,754 | +0.43(+0.79%) |
May 14, 2008 | 55.19 | 55.77 | 54.93 | 55.05 | 23,789,998 | -0.01(-0.01%) |
May 13, 2008 | 54.88 | 55.19 | 54.25 | 55.05 | 18,877,370 | +0.21(+0.38%) |
May 12, 2008 | 54.75 | 54.97 | 54.34 | 54.84 | 16,641,087 | -0.02(-0.03%) |
May 09, 2008 | 54.92 | 55.15 | 54.19 | 54.86 | 20,078,698 | -0.03(-0.05%) |
May 08, 2008 | 53.80 | 55.12 | 53.68 | 54.89 | 26,760,314 | +1.22(+2.27%) |
May 07, 2008 | 54.51 | 54.53 | 53.59 | 53.67 | 26,473,078 | -0.90(-1.64%) |
May 06, 2008 | 53.57 | 54.63 | 53.57 | 54.57 | 19,330,318 | +0.70(+1.31%) |
May 05, 2008 | 53.70 | 54.57 | 53.64 | 53.86 | 16,081,931 | +0.17(+0.31%) |
May 02, 2008 | 53.81 | 53.99 | 53.31 | 53.70 | 18,300,780 | +0.21(+0.40%) |