Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 55.91 | 56.57 | 55.66 | 56.22 | 1,795,532 | +0.12(+0.21%) |
Jul 30, 2008 | 56.06 | 56.65 | 55.56 | 56.11 | 2,025,233 | +0.16(+0.28%) |
Jul 29, 2008 | 55.95 | 56.25 | 55.32 | 55.95 | 1,528,926 | +0.45(+0.81%) |
Jul 28, 2008 | 56.64 | 57.99 | 55.41 | 55.50 | 2,389,203 | -1.01(-1.78%) |
Jul 25, 2008 | 55.50 | 57.26 | 55.50 | 56.51 | 3,691,243 | +0.87(+1.57%) |
Jul 24, 2008 | 54.36 | 56.42 | 54.08 | 55.63 | 11,140,167 | -3.98(-6.67%) |
Jul 23, 2008 | 59.90 | 59.99 | 59.21 | 59.61 | 2,164,859 | -0.23(-0.39%) |
Jul 22, 2008 | 58.75 | 59.92 | 58.75 | 59.84 | 2,856,586 | +1.34(+2.29%) |
Jul 21, 2008 | 58.19 | 59.19 | 57.68 | 58.50 | 1,429,691 | +0.24(+0.41%) |
Jul 18, 2008 | 57.27 | 58.34 | 57.15 | 58.26 | 3,090,377 | +0.92(+1.61%) |
Jul 17, 2008 | 56.45 | 57.47 | 56.18 | 57.34 | 2,693,079 | +0.93(+1.65%) |
Jul 16, 2008 | 56.55 | 56.87 | 56.12 | 56.41 | 1,608,156 | +0.03(+0.06%) |
Jul 15, 2008 | 56.17 | 56.66 | 55.56 | 56.37 | 1,352,024 | +0.06(+0.10%) |
Jul 14, 2008 | 56.59 | 56.59 | 55.82 | 56.31 | 1,035,247 | +0.24(+0.43%) |
Jul 11, 2008 | 56.77 | 56.85 | 55.58 | 56.07 | 2,111,453 | -1.25(-2.18%) |
Jul 10, 2008 | 57.05 | 57.70 | 56.84 | 57.32 | 3,267,160 | +0.39(+0.69%) |
Jul 09, 2008 | 57.33 | 57.88 | 56.93 | 56.93 | 1,945,440 | -0.05(-0.09%) |
Jul 08, 2008 | 56.52 | 56.99 | 56.10 | 56.98 | 1,396,985 | +0.64(+1.14%) |
Jul 07, 2008 | 56.29 | 56.90 | 55.74 | 56.34 | 1,178,238 | +0.00(+0.00%) |
Jul 04, 2008 | 56.16 | 56.68 | 55.88 | 56.34 | 1,003,633 | +0.00(+0.00%) |
Jul 03, 2008 | 56.16 | 56.68 | 55.88 | 56.34 | 1,003,633 | +0.17(+0.31%) |
Jul 02, 2008 | 57.74 | 57.74 | 56.12 | 56.16 | 2,115,824 | -1.07(-1.88%) |
Jul 01, 2008 | 57.73 | 57.73 | 57.00 | 57.24 | 3,519,563 | -0.69(-1.19%) |
Jun 30, 2008 | 57.69 | 59.04 | 57.63 | 57.93 | 2,119,846 | +0.29(+0.51%) |
Jun 27, 2008 | 58.29 | 58.53 | 57.63 | 57.64 | 1,738,505 | -0.80(-1.37%) |
Jun 26, 2008 | 57.93 | 58.81 | 57.93 | 58.44 | 1,148,298 | +0.06(+0.10%) |
Jun 25, 2008 | 57.55 | 58.86 | 57.53 | 58.38 | 1,888,949 | +0.92(+1.61%) |
Jun 24, 2008 | 57.77 | 58.31 | 57.31 | 57.45 | 1,986,291 | -0.62(-1.06%) |
Jun 23, 2008 | 58.37 | 58.51 | 57.94 | 58.07 | 1,202,024 | -0.10(-0.17%) |
Jun 20, 2008 | 59.27 | 59.33 | 58.09 | 58.17 | 1,883,859 | -1.31(-2.20%) |
Jun 19, 2008 | 58.79 | 59.61 | 58.50 | 59.48 | 1,229,024 | +0.77(+1.30%) |
Jun 18, 2008 | 59.88 | 60.07 | 58.69 | 58.71 | 2,422,962 | -1.39(-2.31%) |
Jun 17, 2008 | 61.40 | 61.40 | 60.05 | 60.10 | 923,062 | -1.13(-1.85%) |
Jun 16, 2008 | 61.10 | 61.52 | 60.69 | 61.23 | 994,307 | -0.12(-0.20%) |
Jun 13, 2008 | 61.50 | 62.07 | 61.16 | 61.36 | 1,194,368 | -0.22(-0.36%) |
Jun 12, 2008 | 62.00 | 62.12 | 61.34 | 61.58 | 2,062,263 | +0.02(+0.03%) |
Jun 11, 2008 | 61.77 | 62.05 | 61.33 | 61.56 | 1,743,652 | -0.37(-0.60%) |
Jun 10, 2008 | 61.55 | 62.00 | 61.16 | 61.94 | 686,463 | +0.23(+0.38%) |
Jun 09, 2008 | 61.58 | 61.85 | 61.06 | 61.70 | 669,113 | +0.24(+0.39%) |
Jun 06, 2008 | 62.01 | 62.40 | 61.39 | 61.46 | 907,417 | -1.22(-1.95%) |
Jun 05, 2008 | 62.40 | 62.72 | 61.46 | 62.69 | 582,296 | +0.77(+1.25%) |
Jun 04, 2008 | 62.63 | 62.70 | 61.73 | 61.91 | 758,686 | -0.50(-0.80%) |
Jun 03, 2008 | 62.42 | 62.82 | 62.03 | 62.41 | 1,460,573 | +0.22(+0.35%) |
Jun 02, 2008 | 61.44 | 62.45 | 61.41 | 62.20 | 1,788,611 | +0.81(+1.31%) |
May 30, 2008 | 61.26 | 61.45 | 60.73 | 61.39 | 1,384,755 | +0.14(+0.23%) |
May 29, 2008 | 61.85 | 62.10 | 60.66 | 61.25 | 2,643,884 | -0.59(-0.96%) |
May 28, 2008 | 62.63 | 62.70 | 61.84 | 61.84 | 1,097,349 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.23 | 62.63 | 868,792 | -0.15(-0.24%) |
May 26, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.33 | 63.40 | 62.70 | 62.78 | 406,923 | -0.72(-1.14%) |
May 22, 2008 | 62.93 | 63.73 | 62.84 | 63.50 | 715,148 | +0.54(+0.86%) |
May 21, 2008 | 63.28 | 64.13 | 62.84 | 62.96 | 912,701 | -0.32(-0.51%) |
May 20, 2008 | 63.07 | 63.90 | 63.07 | 63.29 | 931,175 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.17 | 63.24 | 853,221 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.07 | 63.17 | 1,246,315 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.52 | 63.29 | 63.29 | 989,551 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.08 | 64.29 | 563,916 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.85 | 64.01 | 64.17 | 654,899 | -0.50(-0.77%) |
May 12, 2008 | 64.38 | 64.76 | 63.61 | 64.67 | 637,470 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.27 | 63.12 | 64.09 | 333,703 | +0.20(+0.31%) |
May 08, 2008 | 63.09 | 64.10 | 62.94 | 63.89 | 696,615 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.88 | 62.90 | 62.92 | 584,682 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.63 | 62.26 | 63.56 | 667,555 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.44 | 63.01 | 685,308 | -0.28(-0.45%) |
May 02, 2008 | 63.77 | 64.08 | 63.10 | 63.29 | 712,973 | -0.07(-0.12%) |