Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 46.41 | 46.57 | 45.90 | 46.03 | 15,393,094 | -0.67(-1.44%) |
Jul 30, 2008 | 45.66 | 46.80 | 45.46 | 46.71 | 22,822,602 | +2.20(+4.94%) |
Jul 29, 2008 | 44.51 | 44.55 | 43.99 | 44.51 | 14,654,785 | +0.80(+1.83%) |
Jul 28, 2008 | 44.27 | 44.60 | 43.59 | 43.71 | 14,501,044 | -0.15(-0.34%) |
Jul 25, 2008 | 43.46 | 44.28 | 43.25 | 43.86 | 16,872,982 | -0.06(-0.13%) |
Jul 24, 2008 | 45.62 | 45.74 | 43.84 | 43.91 | 24,039,666 | -1.53(-3.37%) |
Jul 23, 2008 | 45.88 | 46.23 | 45.39 | 45.44 | 20,560,066 | -0.70(-1.51%) |
Jul 22, 2008 | 46.22 | 46.35 | 45.63 | 46.14 | 16,968,194 | -0.66(-1.40%) |
Jul 21, 2008 | 46.35 | 46.93 | 46.34 | 46.80 | 16,047,922 | +0.95(+2.06%) |
Jul 18, 2008 | 45.78 | 46.65 | 45.35 | 45.85 | 22,423,936 | +0.07(+0.15%) |
Jul 17, 2008 | 47.15 | 47.44 | 45.28 | 45.78 | 25,210,462 | -1.44(-3.06%) |
Jul 16, 2008 | 46.80 | 47.32 | 46.33 | 47.23 | 23,463,870 | +0.50(+1.08%) |
Jul 15, 2008 | 46.08 | 47.39 | 44.68 | 46.72 | 34,262,220 | -0.07(-0.15%) |
Jul 14, 2008 | 47.28 | 47.31 | 46.66 | 46.79 | 23,146,024 | +0.53(+1.15%) |
Jul 11, 2008 | 46.18 | 47.23 | 45.71 | 46.26 | 32,361,750 | -0.29(-0.62%) |
Jul 10, 2008 | 44.94 | 46.67 | 44.78 | 46.55 | 37,760,876 | +1.61(+3.58%) |
Jul 09, 2008 | 46.58 | 46.60 | 44.74 | 44.94 | 24,909,626 | -1.39(-3.00%) |
Jul 08, 2008 | 46.03 | 46.40 | 45.01 | 46.33 | 35,857,648 | -0.05(-0.11%) |
Jul 07, 2008 | 46.98 | 47.65 | 46.04 | 46.38 | 34,470,816 | -0.69(-1.46%) |
Jul 04, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 47.85 | 48.13 | 46.43 | 47.06 | 24,715,078 | -0.51(-1.07%) |
Jul 02, 2008 | 50.33 | 50.41 | 47.50 | 47.57 | 33,228,072 | -2.16(-4.35%) |
Jul 01, 2008 | 49.52 | 50.28 | 48.93 | 49.74 | 28,509,906 | -0.86(-1.69%) |
Jun 30, 2008 | 50.85 | 51.32 | 50.59 | 50.59 | 20,980,242 | +0.38(+0.76%) |
Jun 27, 2008 | 49.92 | 50.58 | 49.77 | 50.21 | 24,948,326 | +0.10(+0.20%) |
Jun 26, 2008 | 50.80 | 51.18 | 49.89 | 50.11 | 32,031,546 | -1.71(-3.30%) |
Jun 25, 2008 | 50.35 | 52.29 | 50.24 | 51.82 | 38,999,768 | +1.44(+2.86%) |
Jun 24, 2008 | 50.39 | 51.18 | 49.88 | 50.38 | 27,758,884 | -0.13(-0.26%) |
Jun 23, 2008 | 50.52 | 50.95 | 50.13 | 50.51 | 24,959,896 | +0.03(+0.06%) |
Jun 20, 2008 | 51.96 | 52.00 | 50.35 | 50.48 | 34,846,844 | -1.64(-3.15%) |
Jun 19, 2008 | 52.69 | 52.73 | 51.77 | 52.13 | 27,324,652 | -0.50(-0.96%) |
Jun 18, 2008 | 53.09 | 53.12 | 52.06 | 52.63 | 24,251,624 | -0.63(-1.18%) |
Jun 17, 2008 | 53.09 | 53.85 | 52.65 | 53.26 | 16,139,291 | +1.27(+2.44%) |
Jun 16, 2008 | 51.36 | 52.38 | 51.31 | 51.99 | 18,491,742 | +0.53(+1.04%) |
Jun 13, 2008 | 51.81 | 52.13 | 51.15 | 51.46 | 19,985,348 | -0.01(-0.01%) |
Jun 12, 2008 | 51.33 | 52.05 | 51.16 | 51.46 | 20,645,594 | +0.46(+0.91%) |
Jun 11, 2008 | 51.75 | 52.02 | 50.93 | 51.00 | 24,377,672 | -0.82(-1.57%) |
Jun 10, 2008 | 51.97 | 52.72 | 51.07 | 51.82 | 31,339,348 | -1.83(-3.41%) |
Jun 09, 2008 | 53.86 | 54.12 | 52.90 | 53.65 | 15,643,580 | -0.07(-0.13%) |
Jun 06, 2008 | 55.16 | 55.27 | 53.66 | 53.71 | 22,195,662 | -1.43(-2.59%) |
Jun 05, 2008 | 53.44 | 55.16 | 53.32 | 55.14 | 22,850,458 | +2.39(+4.53%) |
Jun 04, 2008 | 53.62 | 53.76 | 52.70 | 52.75 | 29,913,364 | -1.42(-2.62%) |
Jun 03, 2008 | 55.81 | 55.81 | 53.92 | 54.17 | 24,899,376 | -1.60(-2.88%) |
Jun 02, 2008 | 55.67 | 56.37 | 55.24 | 55.77 | 19,375,400 | -0.46(-0.82%) |
May 30, 2008 | 56.26 | 56.75 | 55.69 | 56.23 | 19,031,326 | +0.94(+1.70%) |
May 29, 2008 | 56.36 | 57.91 | 55.20 | 55.29 | 33,259,476 | -0.92(-1.64%) |
May 28, 2008 | 54.66 | 56.38 | 53.84 | 56.21 | 22,613,672 | +1.95(+3.60%) |
May 27, 2008 | 55.00 | 55.32 | 53.82 | 54.26 | 21,178,440 | -0.96(-1.73%) |
May 26, 2008 | 55.67 | 55.78 | 54.38 | 55.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.67 | 55.78 | 54.38 | 55.22 | 19,879,048 | -0.02(-0.03%) |
May 22, 2008 | 56.21 | 56.45 | 55.05 | 55.23 | 17,248,322 | -0.72(-1.29%) |
May 21, 2008 | 57.17 | 57.50 | 55.76 | 55.95 | 25,868,474 | -0.97(-1.71%) |
May 20, 2008 | 56.21 | 56.98 | 55.60 | 56.93 | 26,155,652 | +0.25(+0.44%) |
May 19, 2008 | 56.76 | 57.80 | 56.13 | 56.68 | 27,265,932 | +0.27(+0.49%) |
May 16, 2008 | 55.60 | 56.48 | 55.56 | 56.40 | 21,499,096 | +1.54(+2.81%) |
May 15, 2008 | 53.88 | 54.96 | 53.70 | 54.86 | 18,300,416 | +1.46(+2.74%) |
May 14, 2008 | 53.98 | 54.41 | 53.35 | 53.40 | 15,592,248 | -0.44(-0.81%) |
May 13, 2008 | 54.12 | 54.30 | 53.53 | 53.84 | 19,557,034 | +0.18(+0.33%) |
May 12, 2008 | 52.92 | 53.77 | 52.16 | 53.66 | 16,754,645 | +1.04(+1.97%) |
May 09, 2008 | 51.86 | 52.63 | 51.47 | 52.63 | 14,405,616 | +0.27(+0.52%) |
May 08, 2008 | 52.13 | 52.65 | 51.59 | 52.35 | 18,679,030 | +0.56(+1.07%) |
May 07, 2008 | 53.64 | 53.67 | 51.52 | 51.80 | 25,091,746 | -1.69(-3.16%) |
May 06, 2008 | 52.82 | 53.49 | 52.60 | 53.49 | 19,758,292 | +0.31(+0.59%) |
May 05, 2008 | 52.93 | 53.44 | 52.65 | 53.18 | 20,506,644 | +0.25(+0.48%) |
May 02, 2008 | 53.95 | 54.12 | 52.55 | 52.92 | 30,219,772 | +0.90(+1.72%) |