Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 57.26 | 58.79 | 57.26 | 58.05 | 872,663 | -0.32(-0.55%) |
Jul 30, 2008 | 58.42 | 58.95 | 57.32 | 58.37 | 753,362 | +0.13(+0.22%) |
Jul 29, 2008 | 56.65 | 58.24 | 56.03 | 58.24 | 1,181,050 | +2.03(+3.61%) |
Jul 28, 2008 | 57.32 | 57.58 | 56.05 | 56.21 | 1,549,536 | -1.18(-2.06%) |
Jul 25, 2008 | 57.28 | 57.90 | 56.58 | 57.39 | 1,154,980 | +0.09(+0.16%) |
Jul 24, 2008 | 60.37 | 60.78 | 57.20 | 57.30 | 937,339 | -3.62(-5.94%) |
Jul 23, 2008 | 60.31 | 61.12 | 59.08 | 60.92 | 1,031,122 | +0.59(+0.98%) |
Jul 22, 2008 | 57.76 | 60.34 | 57.71 | 60.33 | 987,325 | +1.83(+3.13%) |
Jul 21, 2008 | 59.51 | 59.51 | 58.35 | 58.50 | 737,139 | -1.10(-1.85%) |
Jul 18, 2008 | 59.35 | 59.75 | 58.32 | 59.60 | 872,003 | +0.56(+0.95%) |
Jul 17, 2008 | 58.73 | 59.40 | 57.61 | 59.04 | 1,119,754 | +0.74(+1.27%) |
Jul 16, 2008 | 56.63 | 58.30 | 55.20 | 58.30 | 1,291,816 | +1.89(+3.35%) |
Jul 15, 2008 | 56.56 | 57.97 | 55.65 | 56.41 | 1,207,075 | -0.71(-1.24%) |
Jul 14, 2008 | 58.71 | 59.40 | 56.93 | 57.12 | 1,034,592 | -0.99(-1.70%) |
Jul 11, 2008 | 58.32 | 59.19 | 57.41 | 58.11 | 1,067,149 | -0.72(-1.22%) |
Jul 10, 2008 | 58.22 | 59.42 | 58.11 | 58.83 | 1,129,304 | +0.37(+0.63%) |
Jul 09, 2008 | 59.32 | 59.84 | 58.35 | 58.46 | 962,281 | -0.79(-1.33%) |
Jul 08, 2008 | 58.16 | 59.25 | 57.73 | 59.25 | 1,418,588 | +1.20(+2.07%) |
Jul 07, 2008 | 58.87 | 59.32 | 57.71 | 58.05 | 781,269 | -0.52(-0.89%) |
Jul 04, 2008 | 59.42 | 59.67 | 58.42 | 58.57 | 391,510 | +0.00(+0.00%) |
Jul 03, 2008 | 59.42 | 59.67 | 58.42 | 58.57 | 391,510 | -0.30(-0.51%) |
Jul 02, 2008 | 59.40 | 59.94 | 58.85 | 58.87 | 743,673 | -0.52(-0.88%) |
Jul 01, 2008 | 58.50 | 59.94 | 57.93 | 59.39 | 1,087,877 | +0.74(+1.26%) |
Jun 30, 2008 | 58.96 | 59.72 | 58.60 | 58.65 | 867,546 | -0.31(-0.53%) |
Jun 27, 2008 | 59.24 | 59.66 | 58.78 | 58.96 | 956,239 | +0.02(+0.03%) |
Jun 26, 2008 | 59.40 | 60.26 | 58.94 | 58.94 | 1,098,954 | -0.77(-1.29%) |
Jun 25, 2008 | 60.18 | 61.04 | 59.62 | 59.71 | 768,507 | -0.12(-0.20%) |
Jun 24, 2008 | 59.54 | 60.40 | 59.28 | 59.83 | 572,031 | +0.10(+0.17%) |
Jun 23, 2008 | 60.57 | 60.63 | 59.72 | 59.73 | 456,567 | -0.33(-0.55%) |
Jun 20, 2008 | 60.66 | 61.01 | 60.03 | 60.06 | 751,661 | -0.91(-1.49%) |
Jun 19, 2008 | 60.61 | 61.14 | 60.01 | 60.97 | 859,478 | +0.48(+0.79%) |
Jun 18, 2008 | 60.63 | 61.41 | 60.27 | 60.49 | 622,500 | -0.38(-0.62%) |
Jun 17, 2008 | 62.35 | 62.35 | 60.86 | 60.87 | 493,204 | -1.12(-1.81%) |
Jun 16, 2008 | 61.54 | 62.09 | 61.25 | 61.99 | 559,111 | -0.01(-0.02%) |
Jun 13, 2008 | 61.99 | 62.06 | 61.18 | 62.00 | 690,574 | +0.60(+0.98%) |
Jun 12, 2008 | 60.73 | 61.92 | 60.73 | 61.40 | 856,352 | +0.68(+1.12%) |
Jun 11, 2008 | 61.26 | 61.44 | 60.46 | 60.72 | 834,249 | -0.87(-1.41%) |
Jun 10, 2008 | 61.71 | 61.79 | 60.82 | 61.59 | 713,292 | +0.48(+0.79%) |
Jun 09, 2008 | 61.20 | 61.68 | 60.80 | 61.11 | 705,444 | +0.19(+0.31%) |
Jun 06, 2008 | 61.82 | 62.14 | 60.92 | 60.92 | 818,769 | -1.62(-2.59%) |
Jun 05, 2008 | 62.36 | 62.54 | 61.90 | 62.54 | 724,999 | +0.57(+0.92%) |
Jun 04, 2008 | 62.22 | 62.61 | 61.78 | 61.97 | 734,888 | -0.57(-0.91%) |
Jun 03, 2008 | 63.00 | 63.23 | 62.04 | 62.54 | 565,609 | -0.36(-0.57%) |
Jun 02, 2008 | 63.05 | 63.24 | 62.41 | 62.90 | 494,419 | -0.51(-0.80%) |
May 30, 2008 | 63.68 | 63.82 | 63.14 | 63.41 | 452,612 | -0.46(-0.72%) |
May 29, 2008 | 63.46 | 64.16 | 62.89 | 63.87 | 1,012,756 | +0.26(+0.41%) |
May 28, 2008 | 64.41 | 64.50 | 63.30 | 63.61 | 632,033 | -0.66(-1.03%) |
May 27, 2008 | 63.63 | 64.38 | 63.51 | 64.27 | 643,530 | +0.97(+1.53%) |
May 26, 2008 | 63.80 | 63.89 | 63.30 | 63.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.80 | 63.89 | 63.30 | 63.30 | 560,010 | -0.87(-1.36%) |
May 22, 2008 | 63.19 | 64.29 | 63.02 | 64.17 | 463,158 | +0.93(+1.47%) |
May 21, 2008 | 63.42 | 63.79 | 63.13 | 63.24 | 977,709 | -0.21(-0.33%) |
May 20, 2008 | 63.74 | 63.86 | 63.30 | 63.45 | 495,141 | -0.44(-0.69%) |
May 19, 2008 | 63.58 | 64.16 | 63.44 | 63.89 | 519,948 | +0.33(+0.52%) |
May 16, 2008 | 64.11 | 64.19 | 63.22 | 63.56 | 548,123 | -0.68(-1.06%) |
May 15, 2008 | 64.07 | 64.24 | 63.35 | 64.24 | 525,185 | -0.08(-0.12%) |
May 14, 2008 | 64.24 | 64.99 | 63.72 | 64.32 | 572,638 | +0.60(+0.94%) |
May 13, 2008 | 64.15 | 64.67 | 63.56 | 63.72 | 386,708 | -0.38(-0.59%) |
May 12, 2008 | 63.08 | 64.16 | 63.03 | 64.10 | 418,840 | +1.09(+1.73%) |
May 09, 2008 | 62.60 | 63.67 | 62.27 | 63.01 | 477,432 | -0.17(-0.27%) |
May 08, 2008 | 64.00 | 64.12 | 62.84 | 63.18 | 662,394 | -0.48(-0.75%) |
May 07, 2008 | 65.25 | 65.30 | 63.59 | 63.66 | 739,600 | -1.49(-2.29%) |
May 06, 2008 | 63.84 | 65.41 | 63.42 | 65.15 | 825,208 | +0.95(+1.48%) |
May 05, 2008 | 63.93 | 64.41 | 63.12 | 64.20 | 901,579 | -1.00(-1.53%) |
May 02, 2008 | 65.75 | 66.00 | 64.96 | 65.20 | 502,940 | -0.07(-0.11%) |