Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 50.19 | 50.45 | 48.95 | 49.55 | 14,405,665 | -1.17(-2.30%) |
Jul 30, 2008 | 47.90 | 51.36 | 47.22 | 50.72 | 20,400,680 | +2.98(+6.24%) |
Jul 29, 2008 | 47.74 | 48.31 | 46.31 | 47.74 | 16,246,541 | -0.08(-0.17%) |
Jul 28, 2008 | 48.21 | 49.24 | 47.37 | 47.82 | 13,956,460 | +0.23(+0.49%) |
Jul 25, 2008 | 46.01 | 48.41 | 45.70 | 47.59 | 16,724,865 | +1.49(+3.23%) |
Jul 24, 2008 | 46.24 | 47.09 | 44.14 | 46.10 | 28,552,044 | +0.70(+1.55%) |
Jul 23, 2008 | 47.91 | 48.79 | 45.11 | 45.40 | 25,673,908 | -3.00(-6.21%) |
Jul 22, 2008 | 49.81 | 49.95 | 47.81 | 48.40 | 14,901,430 | -1.87(-3.71%) |
Jul 21, 2008 | 48.95 | 50.54 | 48.81 | 50.27 | 12,957,147 | +1.50(+3.07%) |
Jul 18, 2008 | 48.55 | 49.15 | 47.40 | 48.77 | 16,436,786 | +1.57(+3.32%) |
Jul 17, 2008 | 49.01 | 50.09 | 45.96 | 47.21 | 22,275,160 | -1.19(-2.47%) |
Jul 16, 2008 | 50.29 | 50.37 | 47.30 | 48.40 | 31,017,282 | -2.01(-3.99%) |
Jul 15, 2008 | 52.92 | 53.12 | 49.82 | 50.41 | 16,685,251 | -2.43(-4.59%) |
Jul 14, 2008 | 52.88 | 53.89 | 52.21 | 52.84 | 9,017,377 | +0.01(+0.01%) |
Jul 11, 2008 | 52.99 | 54.08 | 52.25 | 52.83 | 14,500,285 | +0.28(+0.54%) |
Jul 10, 2008 | 51.00 | 52.64 | 50.40 | 52.55 | 15,863,195 | +1.64(+3.22%) |
Jul 09, 2008 | 52.35 | 52.78 | 50.83 | 50.91 | 15,342,203 | -0.97(-1.87%) |
Jul 08, 2008 | 52.19 | 52.19 | 49.87 | 51.88 | 22,690,744 | -1.19(-2.24%) |
Jul 07, 2008 | 54.61 | 55.13 | 52.44 | 53.07 | 16,609,504 | -1.78(-3.24%) |
Jul 04, 2008 | 55.67 | 56.06 | 53.52 | 54.84 | 9,970,844 | +0.00(+0.00%) |
Jul 03, 2008 | 55.67 | 56.06 | 53.52 | 54.84 | 9,970,844 | -0.74(-1.32%) |
Jul 02, 2008 | 57.38 | 58.14 | 55.21 | 55.58 | 19,424,068 | -1.90(-3.30%) |
Jul 01, 2008 | 56.57 | 57.83 | 55.89 | 57.48 | 16,589,589 | +0.99(+1.76%) |
Jun 30, 2008 | 56.48 | 57.28 | 56.01 | 56.48 | 17,088,200 | +0.89(+1.59%) |
Jun 27, 2008 | 53.54 | 55.64 | 53.54 | 55.60 | 26,425,208 | +2.21(+4.13%) |
Jun 26, 2008 | 53.45 | 54.23 | 52.49 | 53.39 | 14,036,244 | +0.05(+0.09%) |
Jun 25, 2008 | 54.02 | 54.21 | 51.81 | 53.34 | 16,391,493 | -0.75(-1.39%) |
Jun 24, 2008 | 54.98 | 55.18 | 54.00 | 54.10 | 11,510,809 | -0.97(-1.77%) |
Jun 23, 2008 | 53.64 | 55.37 | 53.11 | 55.07 | 16,950,852 | +1.24(+2.30%) |
Jun 20, 2008 | 55.55 | 55.64 | 53.48 | 53.83 | 16,130,364 | -0.79(-1.44%) |
Jun 19, 2008 | 56.94 | 57.82 | 54.49 | 54.62 | 13,684,582 | -2.12(-3.73%) |
Jun 18, 2008 | 57.43 | 57.47 | 56.00 | 56.74 | 10,272,870 | -0.55(-0.97%) |
Jun 17, 2008 | 56.09 | 57.64 | 55.65 | 57.29 | 10,027,737 | +1.01(+1.79%) |
Jun 16, 2008 | 55.76 | 56.83 | 55.50 | 56.28 | 10,592,595 | +0.92(+1.67%) |
Jun 13, 2008 | 55.03 | 56.04 | 54.71 | 55.36 | 13,881,289 | -0.20(-0.36%) |
Jun 12, 2008 | 56.57 | 56.57 | 55.11 | 55.56 | 20,088,000 | -2.28(-3.94%) |
Jun 11, 2008 | 57.41 | 58.14 | 56.13 | 57.84 | 11,840,381 | +1.35(+2.39%) |
Jun 10, 2008 | 57.58 | 59.37 | 55.82 | 56.49 | 14,783,632 | -2.32(-3.94%) |
Jun 09, 2008 | 58.75 | 59.41 | 57.96 | 58.81 | 11,771,870 | +0.54(+0.93%) |
Jun 06, 2008 | 58.60 | 60.77 | 58.09 | 58.27 | 21,070,408 | +0.67(+1.16%) |
Jun 05, 2008 | 55.75 | 57.67 | 55.04 | 57.60 | 11,860,776 | +2.67(+4.85%) |
Jun 04, 2008 | 56.05 | 56.32 | 54.88 | 54.94 | 17,359,276 | -1.42(-2.52%) |
Jun 03, 2008 | 57.76 | 58.93 | 56.28 | 56.36 | 16,330,792 | -1.79(-3.07%) |
Jun 02, 2008 | 57.52 | 58.89 | 57.36 | 58.14 | 11,557,681 | +0.36(+0.62%) |
May 30, 2008 | 57.60 | 58.16 | 57.09 | 57.79 | 12,149,676 | +0.63(+1.11%) |
May 29, 2008 | 58.13 | 58.95 | 57.13 | 57.15 | 12,843,405 | -1.38(-2.36%) |
May 28, 2008 | 56.83 | 58.53 | 56.40 | 58.53 | 13,455,247 | +1.11(+1.93%) |
May 27, 2008 | 58.26 | 58.55 | 57.15 | 57.43 | 12,101,102 | -1.24(-2.12%) |
May 26, 2008 | 60.98 | 60.98 | 58.06 | 58.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.98 | 60.98 | 58.06 | 58.67 | 13,848,425 | -1.69(-2.80%) |
May 22, 2008 | 60.83 | 61.94 | 59.85 | 60.36 | 14,577,085 | -0.26(-0.44%) |
May 21, 2008 | 61.71 | 62.88 | 60.46 | 60.63 | 17,873,426 | -0.88(-1.43%) |
May 20, 2008 | 60.47 | 61.62 | 60.16 | 61.51 | 13,889,463 | +1.50(+2.50%) |
May 19, 2008 | 59.94 | 60.83 | 59.48 | 60.00 | 12,519,721 | +0.30(+0.49%) |
May 16, 2008 | 58.00 | 59.71 | 57.36 | 59.71 | 15,233,613 | +2.61(+4.58%) |
May 15, 2008 | 56.72 | 57.61 | 55.76 | 57.09 | 14,443,995 | +1.28(+2.29%) |
May 14, 2008 | 57.01 | 57.19 | 55.65 | 55.82 | 9,655,880 | -0.84(-1.49%) |
May 13, 2008 | 55.60 | 56.66 | 54.69 | 56.66 | 10,561,290 | +1.34(+2.42%) |
May 12, 2008 | 54.87 | 55.74 | 54.43 | 55.32 | 8,578,584 | +0.10(+0.18%) |
May 09, 2008 | 55.33 | 55.74 | 54.32 | 55.22 | 7,768,636 | -0.04(-0.08%) |
May 08, 2008 | 55.25 | 55.32 | 54.32 | 55.27 | 11,270,476 | +0.73(+1.34%) |
May 07, 2008 | 56.31 | 56.56 | 54.54 | 54.54 | 12,570,898 | -1.51(-2.70%) |
May 06, 2008 | 54.47 | 56.29 | 54.17 | 56.05 | 10,689,341 | +2.09(+3.88%) |
May 05, 2008 | 52.98 | 54.47 | 52.95 | 53.96 | 7,927,288 | +1.32(+2.51%) |
May 02, 2008 | 51.78 | 52.69 | 51.45 | 52.64 | 9,387,027 | +1.71(+3.36%) |