Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.30 | 46.46 | 45.79 | 45.92 | 15,428,889 | -0.67(-1.44%) |
Jul 30, 2008 | 45.55 | 46.69 | 45.36 | 46.60 | 22,875,674 | +2.19(+4.94%) |
Jul 29, 2008 | 44.40 | 44.45 | 43.88 | 44.40 | 14,688,863 | +0.80(+1.83%) |
Jul 28, 2008 | 44.17 | 44.49 | 43.49 | 43.61 | 14,534,764 | -0.15(-0.34%) |
Jul 25, 2008 | 43.36 | 44.18 | 43.15 | 43.75 | 16,912,218 | -0.06(-0.13%) |
Jul 24, 2008 | 45.51 | 45.63 | 43.74 | 43.81 | 24,095,566 | -1.53(-3.37%) |
Jul 23, 2008 | 45.77 | 46.12 | 45.28 | 45.34 | 20,607,876 | -0.70(-1.51%) |
Jul 22, 2008 | 46.11 | 46.24 | 45.52 | 46.03 | 17,007,652 | -0.66(-1.40%) |
Jul 21, 2008 | 46.24 | 46.82 | 46.23 | 46.69 | 16,085,240 | +0.94(+2.06%) |
Jul 18, 2008 | 45.68 | 46.54 | 45.24 | 45.74 | 22,476,080 | +0.07(+0.15%) |
Jul 17, 2008 | 47.04 | 47.33 | 45.18 | 45.68 | 25,269,086 | -1.44(-3.06%) |
Jul 16, 2008 | 46.69 | 47.21 | 46.22 | 47.12 | 23,518,432 | +0.50(+1.08%) |
Jul 15, 2008 | 45.97 | 47.28 | 44.57 | 46.61 | 34,341,892 | -0.07(-0.15%) |
Jul 14, 2008 | 47.17 | 47.20 | 46.55 | 46.68 | 23,199,848 | +0.53(+1.15%) |
Jul 11, 2008 | 46.07 | 47.12 | 45.61 | 46.15 | 32,437,004 | -0.29(-0.62%) |
Jul 10, 2008 | 44.83 | 46.56 | 44.68 | 46.44 | 37,848,684 | +1.61(+3.58%) |
Jul 09, 2008 | 46.47 | 46.49 | 44.64 | 44.83 | 24,967,550 | -1.38(-3.00%) |
Jul 08, 2008 | 45.92 | 46.29 | 44.90 | 46.22 | 35,941,032 | -0.05(-0.11%) |
Jul 07, 2008 | 46.87 | 47.54 | 45.93 | 46.27 | 34,550,976 | -0.68(-1.46%) |
Jul 04, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | +0.00(+0.00%) |
Jul 03, 2008 | 47.74 | 48.02 | 46.32 | 46.95 | 24,772,550 | -0.51(-1.07%) |
Jul 02, 2008 | 50.21 | 50.29 | 47.39 | 47.46 | 33,305,340 | -2.16(-4.35%) |
Jul 01, 2008 | 49.40 | 50.16 | 48.82 | 49.62 | 28,576,204 | -0.85(-1.69%) |
Jun 30, 2008 | 50.73 | 51.20 | 50.48 | 50.48 | 21,029,030 | +0.38(+0.76%) |
Jun 27, 2008 | 49.80 | 50.46 | 49.66 | 50.10 | 25,006,342 | +0.10(+0.20%) |
Jun 26, 2008 | 50.68 | 51.06 | 49.77 | 49.99 | 32,106,032 | -1.71(-3.30%) |
Jun 25, 2008 | 50.24 | 52.17 | 50.12 | 51.70 | 39,090,460 | +1.44(+2.86%) |
Jun 24, 2008 | 50.28 | 51.06 | 49.77 | 50.27 | 27,823,434 | -0.13(-0.26%) |
Jun 23, 2008 | 50.41 | 50.84 | 50.01 | 50.40 | 25,017,936 | +0.03(+0.06%) |
Jun 20, 2008 | 51.84 | 51.88 | 50.23 | 50.37 | 34,927,876 | -1.64(-3.15%) |
Jun 19, 2008 | 52.57 | 52.61 | 51.65 | 52.01 | 27,388,192 | -0.50(-0.96%) |
Jun 18, 2008 | 52.96 | 53.00 | 51.94 | 52.51 | 24,308,020 | -0.63(-1.18%) |
Jun 17, 2008 | 52.96 | 53.73 | 52.53 | 53.14 | 16,176,821 | +1.27(+2.44%) |
Jun 16, 2008 | 51.24 | 52.26 | 51.19 | 51.87 | 18,534,742 | +0.53(+1.03%) |
Jun 13, 2008 | 51.69 | 52.01 | 51.03 | 51.34 | 20,031,822 | -0.01(-0.01%) |
Jun 12, 2008 | 51.21 | 51.93 | 51.05 | 51.35 | 20,693,604 | +0.46(+0.91%) |
Jun 11, 2008 | 51.63 | 51.90 | 50.81 | 50.88 | 24,434,360 | -0.81(-1.57%) |
Jun 10, 2008 | 51.85 | 52.59 | 50.95 | 51.70 | 31,412,224 | -1.83(-3.41%) |
Jun 09, 2008 | 53.74 | 53.99 | 52.78 | 53.52 | 15,679,957 | -0.07(-0.13%) |
Jun 06, 2008 | 55.03 | 55.14 | 53.53 | 53.59 | 22,247,276 | -1.42(-2.59%) |
Jun 05, 2008 | 53.31 | 55.03 | 53.20 | 55.01 | 22,903,594 | +2.39(+4.53%) |
Jun 04, 2008 | 53.50 | 53.63 | 52.58 | 52.63 | 29,982,924 | -1.41(-2.62%) |
Jun 03, 2008 | 55.68 | 55.68 | 53.79 | 54.04 | 24,957,276 | -1.60(-2.88%) |
Jun 02, 2008 | 55.54 | 56.24 | 55.12 | 55.64 | 19,420,456 | -0.46(-0.82%) |
May 30, 2008 | 56.13 | 56.62 | 55.56 | 56.10 | 19,075,580 | +0.94(+1.70%) |
May 29, 2008 | 56.23 | 57.78 | 55.07 | 55.16 | 33,336,818 | -0.92(-1.64%) |
May 28, 2008 | 54.53 | 56.25 | 53.72 | 56.08 | 22,666,256 | +1.95(+3.60%) |
May 27, 2008 | 54.87 | 55.19 | 53.70 | 54.13 | 21,227,688 | -0.96(-1.73%) |
May 26, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.55 | 55.65 | 54.25 | 55.09 | 19,925,274 | -0.02(-0.03%) |
May 22, 2008 | 56.08 | 56.31 | 54.92 | 55.10 | 17,288,432 | -0.72(-1.29%) |
May 21, 2008 | 57.04 | 57.37 | 55.63 | 55.82 | 25,928,628 | -0.97(-1.71%) |
May 20, 2008 | 56.08 | 56.85 | 55.47 | 56.79 | 26,216,474 | +0.25(+0.44%) |
May 19, 2008 | 56.63 | 57.67 | 56.00 | 56.55 | 27,329,336 | +0.27(+0.49%) |
May 16, 2008 | 55.47 | 56.35 | 55.43 | 56.27 | 21,549,090 | +1.54(+2.81%) |
May 15, 2008 | 53.76 | 54.83 | 53.57 | 54.74 | 18,342,972 | +1.46(+2.74%) |
May 14, 2008 | 53.86 | 54.28 | 53.22 | 53.28 | 15,628,506 | -0.44(-0.81%) |
May 13, 2008 | 53.99 | 54.17 | 53.40 | 53.71 | 19,602,512 | +0.18(+0.33%) |
May 12, 2008 | 52.80 | 53.64 | 52.04 | 53.54 | 16,793,606 | +1.03(+1.97%) |
May 09, 2008 | 51.74 | 52.50 | 51.35 | 52.50 | 14,439,115 | +0.27(+0.52%) |
May 08, 2008 | 52.01 | 52.53 | 51.47 | 52.23 | 18,722,466 | +0.56(+1.07%) |
May 07, 2008 | 53.52 | 53.54 | 51.40 | 51.68 | 25,150,094 | -1.69(-3.16%) |
May 06, 2008 | 52.70 | 53.36 | 52.48 | 53.36 | 19,804,236 | +0.31(+0.59%) |
May 05, 2008 | 52.81 | 53.32 | 52.53 | 53.05 | 20,554,330 | +0.25(+0.48%) |
May 02, 2008 | 53.82 | 54.00 | 52.43 | 52.80 | 30,290,044 | +0.89(+1.72%) |