Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 54.73 | 54.85 | 53.13 | 53.22 | 6,840,019 | -1.79(-3.26%) |
Jul 30, 2008 | 52.57 | 55.14 | 51.49 | 55.01 | 9,445,562 | +2.49(+4.74%) |
Jul 29, 2008 | 52.52 | 54.44 | 51.93 | 52.52 | 8,760,917 | -1.79(-3.30%) |
Jul 28, 2008 | 54.29 | 55.09 | 53.42 | 54.32 | 7,091,934 | +0.11(+0.20%) |
Jul 25, 2008 | 54.44 | 55.45 | 53.59 | 54.21 | 7,055,292 | -0.23(-0.42%) |
Jul 24, 2008 | 55.37 | 56.30 | 52.80 | 54.44 | 10,803,048 | -0.49(-0.89%) |
Jul 23, 2008 | 57.35 | 57.84 | 54.63 | 54.92 | 9,047,916 | -2.83(-4.90%) |
Jul 22, 2008 | 59.00 | 59.00 | 56.15 | 57.75 | 8,243,288 | -1.76(-2.96%) |
Jul 21, 2008 | 58.16 | 59.88 | 58.03 | 59.52 | 6,581,188 | +1.40(+2.40%) |
Jul 18, 2008 | 56.96 | 59.12 | 56.96 | 58.12 | 8,570,272 | +0.97(+1.69%) |
Jul 17, 2008 | 59.29 | 59.56 | 55.76 | 57.16 | 10,943,142 | -1.93(-3.27%) |
Jul 16, 2008 | 60.63 | 61.38 | 58.24 | 59.09 | 8,826,639 | -1.89(-3.10%) |
Jul 15, 2008 | 64.18 | 64.36 | 60.52 | 60.98 | 7,337,120 | -3.45(-5.35%) |
Jul 14, 2008 | 64.16 | 64.71 | 62.95 | 64.43 | 5,232,052 | +0.90(+1.42%) |
Jul 11, 2008 | 64.40 | 65.15 | 62.42 | 63.52 | 6,991,195 | +0.37(+0.58%) |
Jul 10, 2008 | 61.82 | 63.20 | 60.45 | 63.16 | 6,854,154 | +2.08(+3.40%) |
Jul 09, 2008 | 62.36 | 63.90 | 60.89 | 61.08 | 8,547,615 | -1.19(-1.90%) |
Jul 08, 2008 | 61.80 | 62.43 | 58.78 | 62.27 | 11,130,787 | -0.45(-0.72%) |
Jul 07, 2008 | 64.77 | 64.77 | 61.79 | 62.72 | 7,746,982 | -2.15(-3.32%) |
Jul 04, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.00(+0.00%) |
Jul 03, 2008 | 64.44 | 65.82 | 62.62 | 64.87 | 6,009,389 | +0.46(+0.71%) |
Jul 02, 2008 | 68.55 | 69.76 | 64.14 | 64.41 | 9,861,239 | -4.03(-5.89%) |
Jul 01, 2008 | 69.11 | 69.46 | 66.80 | 68.44 | 10,274,811 | -0.34(-0.49%) |
Jun 30, 2008 | 69.43 | 70.67 | 68.76 | 68.78 | 7,088,808 | +0.44(+0.65%) |
Jun 27, 2008 | 66.13 | 68.41 | 66.13 | 68.34 | 6,249,739 | +1.73(+2.59%) |
Jun 26, 2008 | 68.63 | 68.78 | 65.88 | 66.61 | 8,118,550 | -1.37(-2.01%) |
Jun 25, 2008 | 69.65 | 69.94 | 66.25 | 67.98 | 8,314,605 | -1.55(-2.23%) |
Jun 24, 2008 | 71.59 | 71.59 | 69.30 | 69.54 | 5,694,023 | -2.18(-3.04%) |
Jun 23, 2008 | 69.39 | 72.14 | 68.86 | 71.71 | 4,720,409 | +1.73(+2.47%) |
Jun 20, 2008 | 72.18 | 72.18 | 69.22 | 69.99 | 5,915,334 | -0.66(-0.94%) |
Jun 19, 2008 | 74.46 | 74.46 | 70.08 | 70.65 | 7,087,993 | -2.75(-3.74%) |
Jun 18, 2008 | 73.09 | 74.12 | 71.99 | 73.40 | 6,635,364 | +0.11(+0.15%) |
Jun 17, 2008 | 71.62 | 73.95 | 71.26 | 73.29 | 5,231,911 | +1.88(+2.64%) |
Jun 16, 2008 | 71.93 | 73.46 | 71.24 | 71.40 | 5,017,149 | +0.33(+0.47%) |
Jun 13, 2008 | 71.51 | 72.13 | 70.23 | 71.07 | 4,567,819 | -0.30(-0.42%) |
Jun 12, 2008 | 71.45 | 72.41 | 70.47 | 71.37 | 6,207,449 | -0.03(-0.04%) |
Jun 11, 2008 | 72.24 | 73.16 | 70.79 | 71.40 | 5,548,488 | -0.50(-0.69%) |
Jun 10, 2008 | 72.15 | 74.57 | 70.64 | 71.90 | 7,857,836 | -1.17(-1.60%) |
Jun 09, 2008 | 71.02 | 73.97 | 71.02 | 73.06 | 5,706,439 | +2.55(+3.62%) |
Jun 06, 2008 | 73.02 | 74.30 | 70.51 | 70.51 | 7,342,792 | -1.21(-1.69%) |
Jun 05, 2008 | 68.04 | 71.74 | 68.04 | 71.72 | 6,644,034 | +3.90(+5.75%) |
Jun 04, 2008 | 69.85 | 69.85 | 67.54 | 67.83 | 6,062,995 | -2.18(-3.11%) |
Jun 03, 2008 | 69.73 | 71.66 | 69.37 | 70.00 | 6,889,319 | +0.36(+0.51%) |
Jun 02, 2008 | 68.58 | 70.55 | 68.13 | 69.65 | 4,786,283 | +0.74(+1.08%) |
May 30, 2008 | 69.55 | 69.56 | 68.40 | 68.90 | 5,839,485 | +0.30(+0.44%) |
May 29, 2008 | 69.76 | 70.52 | 68.26 | 68.60 | 6,143,716 | -2.19(-3.09%) |
May 28, 2008 | 68.06 | 70.87 | 67.86 | 70.79 | 6,472,038 | +2.04(+2.97%) |
May 27, 2008 | 69.78 | 69.84 | 68.20 | 68.75 | 6,188,003 | -1.12(-1.60%) |
May 26, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 5,736,848 | -2.19(-3.04%) |
May 22, 2008 | 73.11 | 73.83 | 70.85 | 72.05 | 7,194,564 | -0.07(-0.10%) |
May 21, 2008 | 72.50 | 74.77 | 71.82 | 72.13 | 10,409,789 | -0.01(-0.01%) |
May 20, 2008 | 71.86 | 72.49 | 71.43 | 72.14 | 8,788,992 | +0.87(+1.23%) |
May 19, 2008 | 71.32 | 72.38 | 70.97 | 71.26 | 6,673,569 | -0.56(-0.78%) |
May 16, 2008 | 72.56 | 72.63 | 71.09 | 71.82 | 8,866,337 | +0.71(+1.00%) |
May 15, 2008 | 70.90 | 72.05 | 69.42 | 71.12 | 6,101,987 | +1.12(+1.60%) |
May 14, 2008 | 71.66 | 72.38 | 69.90 | 69.99 | 5,318,669 | -1.48(-2.07%) |
May 13, 2008 | 70.40 | 71.76 | 69.99 | 71.47 | 4,634,418 | +1.12(+1.59%) |
May 12, 2008 | 69.66 | 70.59 | 68.97 | 70.35 | 4,260,954 | +0.20(+0.29%) |
May 09, 2008 | 71.86 | 71.86 | 69.69 | 70.15 | 5,652,595 | -1.19(-1.66%) |
May 08, 2008 | 70.60 | 72.38 | 69.88 | 71.34 | 7,683,547 | +0.86(+1.23%) |
May 07, 2008 | 69.97 | 71.63 | 69.48 | 70.47 | 10,338,105 | +1.98(+2.88%) |
May 06, 2008 | 67.56 | 69.73 | 67.10 | 68.50 | 15,501,793 | +5.87(+9.38%) |
May 05, 2008 | 60.60 | 63.55 | 60.82 | 62.62 | 4,431,172 | +0.96(+1.55%) |
May 02, 2008 | 60.04 | 62.48 | 60.00 | 61.67 | 4,739,096 | +1.87(+3.12%) |