Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.38 | 63.61 | 52.04 | 60.77 | 22,922,944 | +3.97(+6.99%) |
Jul 30, 2008 | 56.23 | 57.12 | 53.90 | 56.80 | 4,053,872 | +1.89(+3.45%) |
Jul 29, 2008 | 54.90 | 56.70 | 52.18 | 54.90 | 9,042,604 | +6.75(+14.01%) |
Jul 28, 2008 | 46.77 | 49.05 | 46.77 | 48.16 | 4,553,121 | +1.55(+3.33%) |
Jul 25, 2008 | 44.23 | 46.97 | 43.54 | 46.61 | 4,475,383 | +2.73(+6.22%) |
Jul 24, 2008 | 46.68 | 47.00 | 43.23 | 43.88 | 5,904,472 | -2.71(-5.81%) |
Jul 23, 2008 | 49.09 | 50.24 | 46.04 | 46.59 | 5,883,344 | -0.50(-1.06%) |
Jul 22, 2008 | 48.00 | 48.00 | 45.39 | 47.09 | 6,235,722 | -1.78(-3.64%) |
Jul 21, 2008 | 45.75 | 49.02 | 45.36 | 48.87 | 4,228,565 | +3.79(+8.41%) |
Jul 18, 2008 | 46.88 | 47.49 | 44.99 | 45.08 | 6,172,651 | -1.09(-2.36%) |
Jul 17, 2008 | 49.89 | 50.94 | 45.30 | 46.17 | 6,526,873 | -4.92(-9.63%) |
Jul 16, 2008 | 49.92 | 51.19 | 47.34 | 51.09 | 5,280,786 | +0.39(+0.77%) |
Jul 15, 2008 | 50.81 | 52.48 | 50.00 | 50.69 | 5,551,283 | -1.05(-2.03%) |
Jul 14, 2008 | 54.21 | 55.31 | 50.18 | 51.75 | 4,144,331 | -0.65(-1.24%) |
Jul 11, 2008 | 52.13 | 53.45 | 50.30 | 52.40 | 3,489,660 | -0.24(-0.45%) |
Jul 10, 2008 | 52.60 | 54.03 | 50.45 | 52.64 | 4,403,246 | +0.96(+1.85%) |
Jul 09, 2008 | 50.48 | 54.50 | 50.43 | 51.68 | 6,442,885 | +2.54(+5.16%) |
Jul 08, 2008 | 50.48 | 50.63 | 46.14 | 49.14 | 6,159,983 | -1.00(-1.98%) |
Jul 07, 2008 | 51.48 | 54.55 | 48.55 | 50.14 | 7,856,490 | -0.38(-0.76%) |
Jul 04, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | +0.00(+0.00%) |
Jul 03, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | -3.69(-6.81%) |
Jul 02, 2008 | 63.03 | 64.11 | 53.86 | 54.21 | 8,247,626 | -8.56(-13.63%) |
Jul 01, 2008 | 64.57 | 65.17 | 60.47 | 62.77 | 7,780,331 | -3.26(-4.94%) |
Jun 30, 2008 | 66.75 | 67.51 | 65.41 | 66.03 | 23,788,622 | +0.76(+1.16%) |
Jun 27, 2008 | 62.91 | 66.06 | 62.61 | 65.28 | 8,597,522 | +4.81(+7.96%) |
Jun 26, 2008 | 63.16 | 64.12 | 59.11 | 60.46 | 4,268,824 | -3.08(-4.85%) |
Jun 25, 2008 | 64.60 | 65.11 | 61.78 | 63.55 | 4,165,246 | -0.87(-1.35%) |
Jun 24, 2008 | 65.78 | 66.99 | 63.49 | 64.42 | 3,518,190 | -1.29(-1.97%) |
Jun 23, 2008 | 65.56 | 66.74 | 65.13 | 65.71 | 2,322,412 | +0.30(+0.45%) |
Jun 20, 2008 | 67.86 | 68.51 | 64.86 | 65.41 | 3,693,457 | -2.66(-3.91%) |
Jun 19, 2008 | 67.70 | 68.67 | 66.93 | 68.07 | 2,589,998 | +0.49(+0.72%) |
Jun 18, 2008 | 63.63 | 67.94 | 63.63 | 67.58 | 2,845,588 | +2.88(+4.45%) |
Jun 17, 2008 | 67.27 | 67.82 | 64.28 | 64.70 | 3,128,455 | -1.68(-2.54%) |
Jun 16, 2008 | 67.91 | 67.94 | 66.03 | 66.39 | 2,197,606 | -1.25(-1.85%) |
Jun 13, 2008 | 66.03 | 67.84 | 65.14 | 67.64 | 2,811,715 | +2.33(+3.56%) |
Jun 12, 2008 | 69.49 | 69.85 | 63.56 | 65.32 | 5,693,064 | -3.16(-4.61%) |
Jun 11, 2008 | 69.25 | 69.71 | 67.25 | 68.47 | 3,706,920 | -0.32(-0.46%) |
Jun 10, 2008 | 67.97 | 69.46 | 66.80 | 68.79 | 3,167,433 | -0.73(-1.05%) |
Jun 09, 2008 | 68.79 | 69.52 | 67.00 | 69.52 | 2,436,046 | +1.74(+2.57%) |
Jun 06, 2008 | 66.88 | 69.06 | 66.03 | 67.78 | 2,967,504 | +0.32(+0.47%) |
Jun 05, 2008 | 65.18 | 67.46 | 64.80 | 67.46 | 2,961,702 | +3.63(+5.68%) |
Jun 04, 2008 | 66.40 | 66.57 | 63.55 | 63.83 | 2,415,155 | -2.82(-4.24%) |
Jun 03, 2008 | 67.08 | 68.06 | 64.74 | 66.66 | 3,207,942 | +0.01(+0.01%) |
Jun 02, 2008 | 67.67 | 69.00 | 65.26 | 66.65 | 2,559,943 | -1.30(-1.92%) |
May 30, 2008 | 66.12 | 68.05 | 66.12 | 67.95 | 3,868,756 | +2.40(+3.66%) |
May 29, 2008 | 67.44 | 67.44 | 64.49 | 65.55 | 3,045,360 | -2.12(-3.13%) |
May 28, 2008 | 63.94 | 67.66 | 63.38 | 67.66 | 2,989,703 | +3.64(+5.68%) |
May 27, 2008 | 64.45 | 64.45 | 62.11 | 64.02 | 3,182,671 | -0.38(-0.59%) |
May 26, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 3,001,830 | -0.68(-1.04%) |
May 22, 2008 | 66.03 | 67.69 | 64.37 | 65.09 | 2,593,734 | -0.91(-1.38%) |
May 21, 2008 | 69.79 | 69.93 | 65.81 | 66.00 | 2,924,051 | -3.76(-5.39%) |
May 20, 2008 | 67.12 | 69.76 | 65.09 | 69.76 | 2,904,130 | +2.12(+3.14%) |
May 19, 2008 | 68.06 | 69.79 | 66.79 | 67.63 | 2,660,058 | -0.35(-0.52%) |
May 16, 2008 | 66.13 | 68.32 | 66.13 | 67.99 | 3,402,727 | +2.48(+3.78%) |
May 15, 2008 | 65.94 | 66.90 | 64.23 | 65.51 | 3,666,796 | +0.29(+0.44%) |
May 14, 2008 | 67.66 | 68.95 | 65.00 | 65.22 | 3,475,103 | -2.30(-3.40%) |
May 13, 2008 | 66.03 | 67.52 | 64.79 | 67.52 | 1,587,570 | +1.30(+1.97%) |
May 12, 2008 | 66.06 | 66.41 | 64.67 | 66.22 | 1,470,037 | +0.47(+0.71%) |
May 09, 2008 | 67.05 | 67.05 | 63.79 | 65.75 | 2,050,750 | -1.39(-2.07%) |
May 08, 2008 | 65.56 | 67.20 | 65.19 | 67.13 | 2,256,855 | +2.16(+3.33%) |
May 07, 2008 | 66.04 | 67.75 | 64.70 | 64.97 | 2,964,694 | -1.01(-1.54%) |
May 06, 2008 | 64.97 | 66.40 | 64.65 | 65.99 | 2,115,301 | +0.69(+1.06%) |
May 05, 2008 | 63.02 | 65.56 | 62.51 | 65.30 | 2,813,994 | +2.40(+3.82%) |
May 02, 2008 | 60.03 | 63.47 | 60.03 | 62.89 | 2,841,594 | +2.67(+4.43%) |