Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 61.97 | 62.24 | 59.65 | 59.79 | 10,509,072 | -3.23(-5.13%) |
Jul 30, 2008 | 57.39 | 63.11 | 56.96 | 63.02 | 15,274,997 | +5.95(+10.43%) |
Jul 29, 2008 | 56.17 | 58.24 | 55.51 | 57.07 | 11,088,028 | +0.71(+1.27%) |
Jul 28, 2008 | 57.29 | 58.81 | 56.31 | 56.35 | 6,622,170 | -0.48(-0.84%) |
Jul 25, 2008 | 55.51 | 57.64 | 55.07 | 56.83 | 7,114,074 | +1.57(+2.83%) |
Jul 24, 2008 | 57.80 | 58.52 | 53.95 | 55.26 | 15,792,782 | -2.35(-4.08%) |
Jul 23, 2008 | 60.11 | 60.44 | 55.82 | 57.61 | 11,481,895 | -2.84(-4.69%) |
Jul 22, 2008 | 62.53 | 64.06 | 59.77 | 60.45 | 6,699,805 | -2.41(-3.83%) |
Jul 21, 2008 | 61.12 | 63.00 | 58.73 | 62.86 | 6,841,573 | +2.83(+4.71%) |
Jul 18, 2008 | 58.60 | 61.48 | 57.03 | 60.03 | 7,954,354 | +1.86(+3.20%) |
Jul 17, 2008 | 60.99 | 62.48 | 57.09 | 58.17 | 12,833,100 | -2.30(-3.81%) |
Jul 16, 2008 | 61.89 | 63.11 | 59.79 | 60.47 | 11,200,725 | -2.08(-3.33%) |
Jul 15, 2008 | 66.90 | 66.90 | 62.44 | 62.56 | 8,593,790 | -4.05(-6.07%) |
Jul 14, 2008 | 65.04 | 66.94 | 63.90 | 66.60 | 9,221,636 | +3.40(+5.38%) |
Jul 11, 2008 | 62.78 | 64.25 | 61.92 | 63.20 | 8,047,374 | +0.85(+1.37%) |
Jul 10, 2008 | 60.25 | 62.48 | 59.16 | 62.35 | 6,777,305 | +2.81(+4.73%) |
Jul 09, 2008 | 61.42 | 63.27 | 59.51 | 59.54 | 7,284,142 | -1.46(-2.39%) |
Jul 08, 2008 | 61.72 | 62.52 | 58.63 | 61.00 | 12,152,522 | -1.79(-2.85%) |
Jul 07, 2008 | 64.24 | 66.26 | 61.79 | 62.78 | 8,200,863 | -1.94(-3.00%) |
Jul 04, 2008 | 65.19 | 66.07 | 61.62 | 64.72 | 7,194,257 | +0.00(+0.00%) |
Jul 03, 2008 | 65.19 | 66.07 | 61.62 | 64.72 | 7,194,257 | -0.35(-0.54%) |
Jul 02, 2008 | 69.14 | 70.49 | 65.00 | 65.07 | 10,139,000 | -3.69(-5.36%) |
Jul 01, 2008 | 67.30 | 69.33 | 65.94 | 68.76 | 10,016,293 | +1.30(+1.93%) |
Jun 30, 2008 | 67.46 | 68.32 | 66.95 | 67.46 | 7,583,930 | +0.24(+0.35%) |
Jun 27, 2008 | 68.76 | 69.21 | 66.98 | 67.22 | 10,579,064 | -0.72(-1.06%) |
Jun 26, 2008 | 68.81 | 70.24 | 66.73 | 67.95 | 8,775,378 | -0.46(-0.67%) |
Jun 25, 2008 | 68.24 | 69.19 | 65.02 | 68.40 | 10,534,963 | +0.56(+0.82%) |
Jun 24, 2008 | 68.43 | 69.31 | 67.31 | 67.85 | 8,721,189 | -1.76(-2.53%) |
Jun 23, 2008 | 65.46 | 69.95 | 64.50 | 69.61 | 13,565,902 | +5.37(+8.36%) |
Jun 20, 2008 | 64.49 | 65.74 | 63.54 | 64.24 | 8,193,150 | +0.02(+0.04%) |
Jun 19, 2008 | 65.10 | 65.76 | 63.38 | 64.22 | 8,863,921 | -0.14(-0.22%) |
Jun 18, 2008 | 63.99 | 64.92 | 62.73 | 64.36 | 7,283,374 | -0.17(-0.26%) |
Jun 17, 2008 | 63.95 | 64.63 | 63.07 | 64.53 | 5,949,774 | +1.00(+1.58%) |
Jun 16, 2008 | 63.79 | 64.52 | 63.20 | 63.53 | 6,230,120 | +0.30(+0.47%) |
Jun 13, 2008 | 61.55 | 63.79 | 61.03 | 63.23 | 7,112,889 | +2.07(+3.38%) |
Jun 12, 2008 | 62.46 | 62.59 | 60.91 | 61.16 | 9,962,373 | -2.22(-3.50%) |
Jun 11, 2008 | 64.06 | 64.90 | 62.75 | 63.38 | 6,645,059 | -0.09(-0.14%) |
Jun 10, 2008 | 63.41 | 65.79 | 62.38 | 63.48 | 7,368,567 | -2.34(-3.56%) |
Jun 09, 2008 | 64.16 | 66.77 | 63.36 | 65.82 | 7,181,333 | +2.27(+3.58%) |
Jun 06, 2008 | 66.15 | 67.86 | 63.41 | 63.54 | 10,292,187 | -1.78(-2.72%) |
Jun 05, 2008 | 62.79 | 65.52 | 62.18 | 65.32 | 7,791,578 | +3.53(+5.71%) |
Jun 04, 2008 | 62.14 | 63.53 | 61.44 | 61.79 | 6,114,131 | -0.35(-0.56%) |
Jun 03, 2008 | 63.83 | 64.73 | 61.97 | 62.14 | 8,442,059 | -1.57(-2.47%) |
Jun 02, 2008 | 63.22 | 65.58 | 62.35 | 63.72 | 7,836,874 | +0.36(+0.58%) |
May 30, 2008 | 62.05 | 64.02 | 62.05 | 63.35 | 8,021,959 | +1.86(+3.02%) |
May 29, 2008 | 63.05 | 63.20 | 61.04 | 61.50 | 8,756,334 | -1.73(-2.73%) |
May 28, 2008 | 60.79 | 63.34 | 59.93 | 63.22 | 6,768,253 | +1.91(+3.11%) |
May 27, 2008 | 61.89 | 62.03 | 59.89 | 61.32 | 6,285,164 | -0.54(-0.87%) |
May 26, 2008 | 62.65 | 63.83 | 60.34 | 61.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.65 | 63.83 | 60.34 | 61.86 | 7,121,901 | -0.46(-0.74%) |
May 22, 2008 | 64.12 | 65.37 | 61.46 | 62.32 | 10,777,204 | -1.00(-1.59%) |
May 21, 2008 | 62.41 | 66.07 | 62.27 | 63.32 | 20,242,216 | +1.83(+2.98%) |
May 20, 2008 | 60.68 | 61.59 | 59.77 | 61.49 | 9,154,934 | +1.73(+2.90%) |
May 19, 2008 | 60.56 | 60.71 | 59.36 | 59.76 | 8,712,517 | -0.31(-0.52%) |
May 16, 2008 | 59.54 | 60.42 | 58.60 | 60.07 | 9,018,391 | +2.11(+3.65%) |
May 15, 2008 | 57.10 | 57.96 | 55.66 | 57.96 | 8,793,289 | +1.70(+3.03%) |
May 14, 2008 | 57.03 | 58.02 | 56.09 | 56.25 | 7,605,877 | -1.73(-2.98%) |
May 13, 2008 | 58.34 | 58.34 | 56.07 | 57.98 | 7,507,734 | +0.15(+0.26%) |
May 12, 2008 | 58.65 | 58.75 | 57.07 | 57.83 | 6,296,317 | -1.03(-1.76%) |
May 09, 2008 | 56.97 | 59.38 | 56.65 | 58.86 | 12,735,491 | +1.73(+3.02%) |
May 08, 2008 | 52.96 | 57.22 | 52.54 | 57.13 | 14,582,313 | +4.76(+9.09%) |
May 07, 2008 | 53.36 | 53.44 | 51.33 | 52.37 | 7,290,511 | -0.13(-0.25%) |
May 06, 2008 | 50.57 | 52.91 | 50.53 | 52.50 | 7,393,159 | +1.76(+3.48%) |
May 05, 2008 | 51.37 | 51.56 | 50.22 | 50.74 | 7,749,193 | -0.36(-0.70%) |
May 02, 2008 | 50.53 | 51.22 | 49.66 | 51.10 | 7,606,673 | +1.10(+2.21%) |