Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 47.22 | 47.64 | 46.28 | 46.42 | 70,811,352 | -2.28(-4.68%) |
Jul 30, 2008 | 46.69 | 48.92 | 46.48 | 48.70 | 62,757,132 | +2.01(+4.30%) |
Jul 29, 2008 | 46.69 | 46.87 | 46.03 | 46.69 | 44,782,612 | +0.13(+0.27%) |
Jul 28, 2008 | 47.25 | 47.46 | 46.55 | 46.57 | 41,613,216 | -0.59(-1.25%) |
Jul 25, 2008 | 46.76 | 47.56 | 46.61 | 47.15 | 47,643,196 | +0.52(+1.11%) |
Jul 24, 2008 | 46.87 | 47.30 | 46.02 | 46.63 | 63,667,656 | -0.11(-0.23%) |
Jul 23, 2008 | 47.89 | 47.90 | 46.52 | 46.74 | 53,746,616 | -1.08(-2.26%) |
Jul 22, 2008 | 47.65 | 48.04 | 47.08 | 47.82 | 48,314,852 | -0.07(-0.14%) |
Jul 21, 2008 | 47.23 | 47.89 | 46.81 | 47.89 | 42,978,580 | +0.83(+1.77%) |
Jul 18, 2008 | 46.54 | 47.06 | 46.13 | 47.06 | 62,614,928 | +0.70(+1.51%) |
Jul 17, 2008 | 46.92 | 47.21 | 45.65 | 46.36 | 67,883,848 | -0.28(-0.59%) |
Jul 16, 2008 | 47.26 | 47.32 | 45.83 | 46.64 | 70,012,448 | -0.80(-1.68%) |
Jul 15, 2008 | 49.43 | 49.45 | 47.25 | 47.44 | 59,401,032 | -1.86(-3.78%) |
Jul 14, 2008 | 49.64 | 49.91 | 48.76 | 49.30 | 37,342,496 | -0.03(-0.07%) |
Jul 11, 2008 | 49.80 | 50.01 | 48.66 | 49.34 | 50,988,332 | -0.33(-0.67%) |
Jul 10, 2008 | 48.65 | 49.67 | 48.34 | 49.67 | 53,629,320 | +1.01(+2.08%) |
Jul 09, 2008 | 49.72 | 50.33 | 48.55 | 48.66 | 50,387,792 | -0.94(-1.90%) |
Jul 08, 2008 | 49.70 | 50.09 | 48.98 | 49.60 | 62,211,840 | -0.58(-1.16%) |
Jul 07, 2008 | 50.71 | 51.30 | 49.85 | 50.18 | 51,359,780 | -0.76(-1.50%) |
Jul 04, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.00(+0.00%) |
Jul 03, 2008 | 50.77 | 51.67 | 50.16 | 50.95 | 40,067,064 | +0.50(+0.98%) |
Jul 02, 2008 | 51.08 | 51.73 | 50.35 | 50.45 | 59,392,472 | -0.54(-1.06%) |
Jul 01, 2008 | 50.72 | 50.99 | 50.07 | 50.99 | 45,091,724 | +0.13(+0.25%) |
Jun 30, 2008 | 50.10 | 50.91 | 50.10 | 50.87 | 46,579,460 | +0.91(+1.83%) |
Jun 27, 2008 | 50.12 | 50.52 | 49.72 | 49.95 | 49,004,236 | +0.08(+0.16%) |
Jun 26, 2008 | 50.61 | 51.09 | 49.85 | 49.87 | 45,636,780 | -0.69(-1.36%) |
Jun 25, 2008 | 50.36 | 51.08 | 49.61 | 50.56 | 46,935,916 | +0.39(+0.78%) |
Jun 24, 2008 | 50.52 | 50.79 | 49.83 | 50.17 | 37,401,368 | -0.45(-0.89%) |
Jun 23, 2008 | 49.12 | 50.62 | 49.11 | 50.62 | 40,891,524 | +1.61(+3.29%) |
Jun 20, 2008 | 49.81 | 49.88 | 48.93 | 49.01 | 62,696,104 | -0.51(-1.03%) |
Jun 19, 2008 | 50.81 | 50.91 | 49.35 | 49.51 | 46,095,020 | -1.18(-2.32%) |
Jun 18, 2008 | 50.84 | 51.17 | 50.33 | 50.69 | 40,715,876 | -0.46(-0.89%) |
Jun 17, 2008 | 50.72 | 51.36 | 50.49 | 51.15 | 38,163,684 | +0.36(+0.72%) |
Jun 16, 2008 | 51.07 | 51.20 | 50.67 | 50.78 | 32,060,622 | -0.21(-0.42%) |
Jun 13, 2008 | 49.94 | 51.02 | 49.82 | 51.00 | 36,472,852 | +0.75(+1.49%) |
Jun 12, 2008 | 50.78 | 51.04 | 50.11 | 50.25 | 55,901,496 | -0.89(-1.75%) |
Jun 11, 2008 | 51.25 | 51.60 | 50.66 | 51.14 | 41,730,120 | +0.42(+0.82%) |
Jun 10, 2008 | 50.78 | 51.36 | 50.11 | 50.73 | 47,266,424 | -0.68(-1.32%) |
Jun 09, 2008 | 50.56 | 51.44 | 50.31 | 51.41 | 41,986,244 | +1.32(+2.63%) |
Jun 06, 2008 | 51.82 | 52.23 | 50.02 | 50.09 | 59,473,988 | -1.45(-2.82%) |
Jun 05, 2008 | 49.78 | 51.55 | 49.70 | 51.55 | 52,447,704 | +2.05(+4.15%) |
Jun 04, 2008 | 49.23 | 50.06 | 49.06 | 49.49 | 59,100,768 | +0.02(+0.05%) |
Jun 03, 2008 | 50.61 | 50.94 | 49.41 | 49.47 | 54,556,096 | -1.21(-2.39%) |
Jun 02, 2008 | 50.84 | 51.20 | 50.46 | 50.68 | 44,977,364 | -0.55(-1.07%) |
May 30, 2008 | 51.70 | 51.86 | 51.03 | 51.23 | 46,998,100 | -0.34(-0.66%) |
May 29, 2008 | 51.87 | 52.25 | 51.51 | 51.57 | 42,782,052 | -0.62(-1.19%) |
May 28, 2008 | 51.44 | 52.28 | 51.30 | 52.19 | 38,679,116 | +0.36(+0.70%) |
May 27, 2008 | 51.97 | 52.03 | 51.38 | 51.83 | 44,850,556 | -0.52(-0.99%) |
May 26, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.47 | 53.65 | 52.33 | 52.35 | 43,919,472 | -1.04(-1.96%) |
May 22, 2008 | 54.11 | 54.42 | 53.34 | 53.39 | 55,516,868 | -0.67(-1.24%) |
May 21, 2008 | 54.62 | 55.48 | 53.94 | 54.06 | 74,887,472 | -0.51(-0.94%) |
May 20, 2008 | 54.52 | 54.76 | 54.21 | 54.58 | 46,610,728 | +0.12(+0.21%) |
May 19, 2008 | 53.62 | 54.59 | 53.39 | 54.46 | 43,668,492 | +0.98(+1.82%) |
May 16, 2008 | 53.01 | 53.65 | 52.87 | 53.49 | 51,666,420 | +0.79(+1.50%) |
May 15, 2008 | 52.13 | 52.69 | 51.92 | 52.69 | 49,194,164 | +0.80(+1.55%) |
May 14, 2008 | 51.86 | 52.52 | 51.71 | 51.89 | 41,893,908 | +0.13(+0.26%) |
May 13, 2008 | 51.29 | 51.92 | 51.10 | 51.76 | 36,670,920 | +0.28(+0.55%) |
May 12, 2008 | 51.04 | 51.64 | 50.56 | 51.48 | 39,942,392 | +0.21(+0.42%) |
May 09, 2008 | 51.58 | 51.71 | 50.77 | 51.26 | 41,677,764 | -0.64(-1.23%) |
May 08, 2008 | 51.37 | 51.92 | 51.09 | 51.90 | 42,158,536 | +0.64(+1.25%) |
May 07, 2008 | 51.98 | 52.05 | 51.18 | 51.26 | 47,788,184 | -0.72(-1.39%) |
May 06, 2008 | 51.53 | 52.17 | 51.37 | 51.98 | 48,618,500 | +0.32(+0.63%) |
May 05, 2008 | 51.77 | 52.26 | 51.52 | 51.66 | 36,859,856 | -0.06(-0.11%) |
May 02, 2008 | 51.97 | 52.26 | 51.43 | 51.72 | 47,649,180 | -0.05(-0.10%) |