Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 52.11 | 52.11 | 48.80 | 48.98 | 3,667,709 | -2.97(-5.72%) |
Jul 30, 2008 | 50.01 | 52.17 | 49.51 | 51.95 | 3,844,786 | +1.75(+3.49%) |
Jul 29, 2008 | 50.20 | 51.49 | 49.16 | 50.20 | 3,436,345 | -1.53(-2.96%) |
Jul 28, 2008 | 51.77 | 54.24 | 51.64 | 51.73 | 2,419,556 | +0.01(+0.02%) |
Jul 25, 2008 | 51.90 | 54.18 | 51.14 | 51.72 | 4,051,613 | -0.55(-1.05%) |
Jul 24, 2008 | 52.30 | 53.62 | 47.50 | 52.27 | 5,834,011 | +0.27(+0.52%) |
Jul 23, 2008 | 53.19 | 53.35 | 50.30 | 52.00 | 3,885,415 | -1.57(-2.93%) |
Jul 22, 2008 | 55.90 | 55.90 | 52.79 | 53.57 | 1,943,238 | -2.73(-4.85%) |
Jul 21, 2008 | 55.04 | 56.72 | 53.90 | 56.30 | 1,868,618 | +2.23(+4.12%) |
Jul 18, 2008 | 54.90 | 56.19 | 53.43 | 54.07 | 2,522,571 | +0.00(+0.00%) |
Jul 17, 2008 | 55.76 | 57.50 | 52.77 | 54.07 | 4,206,150 | -1.68(-3.01%) |
Jul 16, 2008 | 56.64 | 57.93 | 54.11 | 55.75 | 2,380,068 | -1.18(-2.07%) |
Jul 15, 2008 | 60.19 | 61.04 | 56.92 | 56.93 | 2,368,785 | -3.65(-6.03%) |
Jul 14, 2008 | 60.47 | 61.72 | 59.72 | 60.58 | 1,367,050 | -0.15(-0.25%) |
Jul 11, 2008 | 60.54 | 62.58 | 59.29 | 60.73 | 2,367,433 | +0.43(+0.71%) |
Jul 10, 2008 | 59.40 | 60.37 | 57.23 | 60.30 | 2,641,359 | +1.77(+3.02%) |
Jul 09, 2008 | 60.03 | 63.00 | 57.81 | 58.53 | 3,394,003 | -0.02(-0.03%) |
Jul 08, 2008 | 57.97 | 58.97 | 56.32 | 58.55 | 3,803,214 | -0.82(-1.38%) |
Jul 07, 2008 | 60.83 | 61.26 | 57.36 | 59.37 | 3,056,635 | -1.54(-2.53%) |
Jul 04, 2008 | 63.87 | 65.10 | 59.87 | 60.91 | 1,797,262 | +0.00(+0.00%) |
Jul 03, 2008 | 63.87 | 65.10 | 59.87 | 60.91 | 1,797,262 | -2.93(-4.59%) |
Jul 02, 2008 | 67.31 | 68.31 | 63.84 | 63.84 | 1,894,525 | -2.86(-4.29%) |
Jul 01, 2008 | 64.68 | 66.91 | 64.23 | 66.70 | 1,802,134 | +1.45(+2.22%) |
Jun 30, 2008 | 64.79 | 66.37 | 64.15 | 65.25 | 1,129,178 | +0.54(+0.83%) |
Jun 27, 2008 | 63.82 | 66.27 | 63.82 | 64.71 | 1,667,287 | +0.89(+1.39%) |
Jun 26, 2008 | 63.83 | 65.60 | 62.18 | 63.82 | 1,456,469 | -0.26(-0.41%) |
Jun 25, 2008 | 65.85 | 65.85 | 61.67 | 64.08 | 2,207,173 | -2.17(-3.28%) |
Jun 24, 2008 | 67.51 | 67.83 | 65.97 | 66.25 | 2,122,123 | -1.59(-2.34%) |
Jun 23, 2008 | 64.23 | 67.84 | 64.23 | 67.84 | 1,976,228 | +3.63(+5.65%) |
Jun 20, 2008 | 63.45 | 64.90 | 63.45 | 64.21 | 3,310,911 | +1.36(+2.16%) |
Jun 19, 2008 | 67.91 | 68.13 | 62.58 | 62.85 | 2,423,826 | -4.10(-6.12%) |
Jun 18, 2008 | 68.02 | 68.42 | 65.52 | 66.95 | 1,808,109 | -0.77(-1.14%) |
Jun 17, 2008 | 65.15 | 68.08 | 64.85 | 67.72 | 2,420,337 | +3.80(+5.94%) |
Jun 16, 2008 | 62.45 | 64.86 | 61.95 | 63.92 | 1,546,523 | +2.03(+3.28%) |
Jun 13, 2008 | 63.09 | 63.60 | 61.25 | 61.89 | 1,482,127 | -0.71(-1.13%) |
Jun 12, 2008 | 64.33 | 64.35 | 62.40 | 62.60 | 1,442,787 | -1.92(-2.98%) |
Jun 11, 2008 | 63.94 | 65.47 | 63.23 | 64.52 | 2,170,467 | +0.77(+1.21%) |
Jun 10, 2008 | 64.10 | 67.50 | 62.95 | 63.75 | 2,316,027 | -3.43(-5.11%) |
Jun 09, 2008 | 65.64 | 67.54 | 65.52 | 67.18 | 1,812,445 | +1.64(+2.50%) |
Jun 06, 2008 | 65.73 | 68.36 | 65.54 | 65.54 | 1,975,025 | -0.17(-0.26%) |
Jun 05, 2008 | 63.50 | 65.81 | 62.90 | 65.71 | 3,566,400 | +3.77(+6.09%) |
Jun 04, 2008 | 62.36 | 64.01 | 61.92 | 61.94 | 2,264,612 | -0.76(-1.21%) |
Jun 03, 2008 | 64.19 | 65.31 | 62.54 | 62.70 | 2,047,926 | -1.07(-1.68%) |
Jun 02, 2008 | 62.93 | 64.54 | 62.87 | 63.77 | 1,800,958 | +0.53(+0.84%) |
May 30, 2008 | 62.40 | 63.71 | 61.51 | 63.24 | 2,515,528 | +2.04(+3.33%) |
May 29, 2008 | 64.67 | 64.92 | 61.19 | 61.20 | 2,528,021 | -3.72(-5.73%) |
May 28, 2008 | 64.06 | 64.95 | 63.15 | 64.92 | 2,060,148 | +0.21(+0.32%) |
May 27, 2008 | 65.54 | 65.98 | 64.28 | 64.71 | 1,523,466 | +0.10(+0.15%) |
May 26, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.83 | 66.37 | 63.35 | 64.61 | 1,464,550 | -1.12(-1.70%) |
May 22, 2008 | 66.80 | 68.71 | 65.30 | 65.73 | 2,576,396 | -1.48(-2.20%) |
May 21, 2008 | 68.01 | 69.77 | 67.20 | 67.21 | 2,599,840 | -0.75(-1.10%) |
May 20, 2008 | 65.59 | 68.19 | 65.37 | 67.96 | 2,218,374 | +2.14(+3.25%) |
May 19, 2008 | 64.13 | 67.12 | 64.13 | 65.82 | 1,653,456 | +1.59(+2.48%) |
May 16, 2008 | 63.41 | 64.93 | 62.68 | 64.23 | 1,925,961 | +1.94(+3.11%) |
May 15, 2008 | 63.05 | 63.72 | 60.64 | 62.29 | 1,664,459 | -0.22(-0.35%) |
May 14, 2008 | 64.40 | 65.03 | 62.48 | 62.51 | 1,340,195 | -2.15(-3.33%) |
May 13, 2008 | 63.02 | 64.98 | 62.40 | 64.66 | 1,646,046 | +1.32(+2.08%) |
May 12, 2008 | 62.18 | 63.81 | 61.89 | 63.34 | 1,595,808 | +0.60(+0.96%) |
May 09, 2008 | 62.55 | 62.97 | 61.43 | 62.74 | 1,137,329 | +0.20(+0.32%) |
May 08, 2008 | 62.09 | 62.97 | 60.55 | 62.54 | 1,985,642 | +0.20(+0.32%) |
May 07, 2008 | 64.04 | 64.05 | 61.75 | 62.34 | 1,329,510 | -0.98(-1.55%) |
May 06, 2008 | 62.04 | 63.88 | 62.01 | 63.32 | 1,570,642 | +1.54(+2.49%) |
May 05, 2008 | 59.42 | 61.92 | 59.42 | 61.78 | 1,213,664 | +1.78(+2.97%) |
May 02, 2008 | 59.67 | 60.68 | 59.24 | 60.00 | 1,709,279 | +1.08(+1.83%) |