Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 56.81 | 58.60 | 56.76 | 57.64 | 6,080,688 | +0.92(+1.63%) |
Jul 30, 2008 | 55.80 | 56.73 | 55.63 | 56.71 | 2,477,448 | +1.33(+2.41%) |
Jul 29, 2008 | 55.38 | 55.77 | 54.94 | 55.38 | 2,409,700 | +0.11(+0.21%) |
Jul 28, 2008 | 55.96 | 56.06 | 55.22 | 55.26 | 2,218,875 | -0.73(-1.31%) |
Jul 25, 2008 | 56.47 | 56.71 | 55.58 | 56.00 | 2,636,976 | -0.03(-0.05%) |
Jul 24, 2008 | 57.06 | 57.06 | 54.26 | 56.03 | 4,909,724 | +0.05(+0.09%) |
Jul 23, 2008 | 56.51 | 56.68 | 55.53 | 55.98 | 5,663,371 | -0.52(-0.93%) |
Jul 22, 2008 | 53.12 | 56.50 | 53.12 | 56.50 | 5,063,236 | +3.05(+5.70%) |
Jul 21, 2008 | 53.41 | 53.69 | 53.11 | 53.46 | 2,100,492 | +0.18(+0.34%) |
Jul 18, 2008 | 54.49 | 54.49 | 52.59 | 53.27 | 3,972,798 | -1.07(-1.96%) |
Jul 17, 2008 | 53.93 | 54.55 | 53.17 | 54.34 | 2,161,961 | +0.55(+1.03%) |
Jul 16, 2008 | 54.01 | 54.17 | 52.82 | 53.79 | 4,086,944 | -0.05(-0.09%) |
Jul 15, 2008 | 52.89 | 54.14 | 52.30 | 53.84 | 7,941,474 | +0.66(+1.24%) |
Jul 14, 2008 | 55.10 | 55.28 | 52.94 | 53.18 | 3,161,997 | -1.25(-2.29%) |
Jul 11, 2008 | 54.59 | 55.31 | 54.19 | 54.43 | 3,009,446 | -1.19(-2.14%) |
Jul 10, 2008 | 54.90 | 55.73 | 53.98 | 55.62 | 3,063,848 | +0.65(+1.18%) |
Jul 09, 2008 | 55.88 | 56.98 | 54.75 | 54.97 | 3,306,035 | -0.91(-1.64%) |
Jul 08, 2008 | 54.09 | 55.88 | 54.09 | 55.88 | 2,576,431 | +1.53(+2.82%) |
Jul 07, 2008 | 53.95 | 54.79 | 53.87 | 54.35 | 2,275,762 | +0.30(+0.55%) |
Jul 04, 2008 | 54.09 | 55.05 | 53.77 | 54.06 | 1,707,138 | +0.00(+0.00%) |
Jul 03, 2008 | 54.09 | 55.05 | 53.77 | 54.06 | 1,707,138 | +0.17(+0.32%) |
Jul 02, 2008 | 53.61 | 54.52 | 53.46 | 53.88 | 3,592,407 | +0.36(+0.68%) |
Jul 01, 2008 | 52.45 | 53.57 | 52.45 | 53.52 | 3,774,171 | +0.45(+0.84%) |
Jun 30, 2008 | 52.54 | 53.43 | 52.26 | 53.07 | 4,797,098 | +0.39(+0.74%) |
Jun 27, 2008 | 51.96 | 52.97 | 51.96 | 52.68 | 3,285,920 | +0.68(+1.30%) |
Jun 26, 2008 | 52.48 | 52.95 | 52.01 | 52.01 | 3,037,377 | -1.16(-2.19%) |
Jun 25, 2008 | 53.45 | 53.70 | 52.82 | 53.17 | 3,112,498 | +0.03(+0.05%) |
Jun 24, 2008 | 54.46 | 54.55 | 52.73 | 53.14 | 3,445,395 | -1.44(-2.63%) |
Jun 23, 2008 | 54.73 | 55.11 | 54.30 | 54.58 | 1,878,598 | -0.23(-0.42%) |
Jun 20, 2008 | 55.38 | 56.05 | 54.57 | 54.81 | 2,105,162 | -0.89(-1.59%) |
Jun 19, 2008 | 55.17 | 56.04 | 54.70 | 55.69 | 2,233,670 | +0.60(+1.09%) |
Jun 18, 2008 | 55.70 | 55.98 | 55.02 | 55.09 | 1,667,278 | -1.05(-1.87%) |
Jun 17, 2008 | 56.76 | 56.92 | 55.91 | 56.14 | 1,752,986 | -0.33(-0.59%) |
Jun 16, 2008 | 55.77 | 56.58 | 55.37 | 56.47 | 2,520,443 | +0.56(+1.00%) |
Jun 13, 2008 | 55.88 | 56.52 | 55.15 | 55.91 | 1,865,520 | +0.38(+0.69%) |
Jun 12, 2008 | 54.76 | 56.14 | 54.76 | 55.53 | 2,203,913 | +1.35(+2.50%) |
Jun 11, 2008 | 55.06 | 55.14 | 54.13 | 54.18 | 1,741,299 | -1.03(-1.86%) |
Jun 10, 2008 | 55.06 | 55.49 | 54.13 | 55.21 | 2,593,747 | +0.36(+0.66%) |
Jun 09, 2008 | 55.57 | 55.60 | 54.47 | 54.85 | 1,948,363 | -0.31(-0.57%) |
Jun 06, 2008 | 55.70 | 56.07 | 55.09 | 55.16 | 2,258,903 | -1.26(-2.23%) |
Jun 05, 2008 | 55.83 | 56.54 | 55.38 | 56.42 | 1,665,759 | +0.90(+1.61%) |
Jun 04, 2008 | 55.31 | 56.12 | 55.28 | 55.52 | 2,250,848 | -0.05(-0.09%) |
Jun 03, 2008 | 55.60 | 56.21 | 55.10 | 55.57 | 2,156,453 | +0.21(+0.38%) |
Jun 02, 2008 | 56.10 | 56.86 | 54.82 | 55.36 | 2,898,108 | -0.85(-1.51%) |
May 30, 2008 | 55.86 | 56.37 | 55.66 | 56.21 | 1,774,691 | +0.35(+0.63%) |
May 29, 2008 | 55.19 | 56.11 | 54.83 | 55.86 | 1,874,274 | +0.68(+1.23%) |
May 28, 2008 | 55.28 | 55.43 | 54.89 | 55.18 | 1,432,812 | -0.06(-0.10%) |
May 27, 2008 | 55.14 | 55.45 | 54.54 | 55.24 | 2,193,083 | +0.09(+0.16%) |
May 26, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.09 | 55.28 | 54.79 | 55.15 | 1,588,364 | -0.08(-0.14%) |
May 22, 2008 | 55.93 | 56.13 | 55.06 | 55.23 | 2,695,693 | -1.00(-1.78%) |
May 21, 2008 | 55.56 | 57.02 | 55.53 | 56.23 | 3,328,903 | +0.66(+1.18%) |
May 20, 2008 | 55.10 | 56.20 | 54.68 | 55.57 | 3,590,065 | -0.09(-0.15%) |
May 19, 2008 | 55.24 | 56.19 | 54.95 | 55.66 | 3,064,568 | +0.48(+0.86%) |
May 16, 2008 | 54.88 | 55.24 | 54.50 | 55.18 | 2,468,947 | +0.34(+0.63%) |
May 15, 2008 | 54.49 | 55.04 | 54.14 | 54.84 | 1,591,950 | +0.14(+0.26%) |
May 14, 2008 | 54.81 | 55.59 | 54.48 | 54.69 | 2,718,907 | -0.18(-0.33%) |
May 13, 2008 | 55.05 | 55.18 | 54.33 | 54.87 | 2,356,040 | +0.45(+0.82%) |
May 12, 2008 | 53.62 | 54.48 | 53.62 | 54.43 | 1,292,175 | +0.85(+1.58%) |
May 09, 2008 | 53.52 | 54.17 | 53.25 | 53.58 | 819,503 | -0.66(-1.21%) |
May 08, 2008 | 54.43 | 54.57 | 53.82 | 54.24 | 2,081,179 | +0.23(+0.42%) |
May 07, 2008 | 54.51 | 54.95 | 53.85 | 54.01 | 2,592,546 | -0.50(-0.91%) |
May 06, 2008 | 55.12 | 55.57 | 54.32 | 54.50 | 3,775,147 | -0.94(-1.70%) |
May 05, 2008 | 55.87 | 56.01 | 55.05 | 55.45 | 2,166,519 | -0.41(-0.73%) |
May 02, 2008 | 55.97 | 56.66 | 55.57 | 55.86 | 2,948,662 | -0.09(-0.15%) |