Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 68.74 | 68.82 | 68.56 | 68.75 | 55,159 | +0.09(+0.13%) |
Jul 30, 2008 | 68.40 | 68.68 | 68.22 | 68.66 | 115,257 | +0.10(+0.15%) |
Jul 29, 2008 | 68.56 | 68.69 | 68.42 | 68.56 | 30,075 | -0.13(-0.19%) |
Jul 28, 2008 | 68.69 | 68.71 | 68.38 | 68.69 | 28,698 | +0.18(+0.26%) |
Jul 25, 2008 | 68.28 | 68.67 | 68.28 | 68.51 | 44,377 | -0.21(-0.31%) |
Jul 24, 2008 | 68.55 | 68.86 | 68.52 | 68.72 | 55,109 | +0.17(+0.25%) |
Jul 23, 2008 | 68.56 | 68.62 | 68.40 | 68.55 | 80,625 | -0.16(-0.23%) |
Jul 22, 2008 | 68.86 | 68.86 | 68.61 | 68.71 | 69,702 | -0.21(-0.31%) |
Jul 21, 2008 | 68.47 | 68.92 | 68.47 | 68.92 | 54,751 | +0.17(+0.25%) |
Jul 18, 2008 | 68.62 | 69.06 | 68.62 | 68.75 | 85,620 | -0.16(-0.23%) |
Jul 17, 2008 | 69.29 | 69.29 | 68.80 | 68.91 | 70,091 | -0.45(-0.65%) |
Jul 16, 2008 | 69.57 | 69.57 | 69.12 | 69.36 | 43,193 | -0.18(-0.25%) |
Jul 15, 2008 | 69.11 | 69.55 | 69.11 | 69.53 | 158,487 | +0.59(+0.86%) |
Jul 14, 2008 | 68.89 | 69.26 | 68.89 | 68.94 | 38,201 | -0.09(-0.13%) |
Jul 11, 2008 | 69.48 | 69.51 | 68.97 | 69.03 | 92,439 | -0.43(-0.62%) |
Jul 10, 2008 | 69.43 | 69.46 | 69.34 | 69.46 | 87,677 | +0.12(+0.17%) |
Jul 09, 2008 | 69.14 | 69.37 | 69.03 | 69.34 | 67,494 | +0.34(+0.50%) |
Jul 08, 2008 | 68.80 | 69.00 | 68.80 | 69.00 | 45,589 | +0.21(+0.30%) |
Jul 07, 2008 | 69.02 | 69.02 | 68.67 | 68.79 | 40,355 | +0.18(+0.27%) |
Jul 04, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | +0.00(+0.00%) |
Jul 03, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | -0.07(-0.11%) |
Jul 02, 2008 | 68.38 | 68.69 | 68.38 | 68.68 | 57,093 | +0.29(+0.42%) |
Jul 01, 2008 | 68.44 | 68.76 | 68.22 | 68.39 | 165,029 | -0.15(-0.22%) |
Jun 30, 2008 | 68.33 | 68.54 | 68.17 | 68.54 | 55,685 | +0.34(+0.49%) |
Jun 27, 2008 | 68.00 | 68.51 | 67.98 | 68.20 | 114,320 | +0.01(+0.01%) |
Jun 26, 2008 | 67.69 | 68.20 | 67.69 | 68.20 | 45,116 | +0.28(+0.41%) |
Jun 25, 2008 | 67.82 | 67.96 | 67.62 | 67.92 | 46,568 | +0.06(+0.09%) |
Jun 24, 2008 | 67.78 | 67.89 | 67.74 | 67.86 | 59,838 | +0.28(+0.41%) |
Jun 23, 2008 | 68.02 | 68.26 | 67.51 | 67.58 | 145,381 | -0.32(-0.47%) |
Jun 20, 2008 | 68.22 | 68.22 | 67.89 | 67.90 | 105,877 | -0.68(-0.99%) |
Jun 19, 2008 | 68.75 | 68.79 | 68.55 | 68.58 | 87,100 | -0.16(-0.23%) |
Jun 18, 2008 | 68.75 | 68.82 | 68.60 | 68.74 | 49,253 | -0.08(-0.11%) |
Jun 17, 2008 | 69.06 | 69.06 | 68.72 | 68.82 | 81,949 | +0.02(+0.03%) |
Jun 16, 2008 | 69.05 | 69.05 | 68.73 | 68.80 | 66,044 | -0.12(-0.18%) |
Jun 13, 2008 | 68.86 | 68.99 | 68.80 | 68.92 | 49,529 | -0.08(-0.11%) |
Jun 12, 2008 | 69.39 | 69.40 | 68.89 | 69.00 | 74,352 | -0.45(-0.64%) |
Jun 11, 2008 | 69.71 | 69.71 | 69.37 | 69.44 | 90,975 | -0.01(-0.02%) |
Jun 10, 2008 | 69.67 | 69.68 | 69.39 | 69.46 | 69,217 | -0.31(-0.44%) |
Jun 09, 2008 | 69.66 | 69.77 | 69.63 | 69.77 | 56,138 | +0.12(+0.17%) |
Jun 06, 2008 | 69.75 | 69.80 | 69.63 | 69.65 | 51,136 | -0.07(-0.10%) |
Jun 05, 2008 | 69.78 | 69.80 | 69.63 | 69.72 | 48,797 | +0.01(+0.02%) |
Jun 04, 2008 | 69.96 | 69.96 | 69.70 | 69.71 | 34,877 | -0.14(-0.20%) |
Jun 03, 2008 | 69.76 | 69.93 | 69.73 | 69.85 | 128,593 | -0.01(-0.01%) |
Jun 02, 2008 | 69.84 | 69.89 | 69.80 | 69.86 | 94,477 | -0.07(-0.10%) |
May 30, 2008 | 69.75 | 69.93 | 69.65 | 69.93 | 59,449 | +0.09(+0.13%) |
May 29, 2008 | 69.82 | 69.91 | 69.71 | 69.84 | 53,133 | -0.08(-0.12%) |
May 28, 2008 | 70.60 | 70.60 | 69.93 | 69.93 | 76,465 | -0.25(-0.36%) |
May 27, 2008 | 70.14 | 70.18 | 70.09 | 70.18 | 67,085 | +0.01(+0.02%) |
May 26, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.27 | 70.40 | 70.17 | 70.17 | 61,453 | -0.03(-0.05%) |
May 22, 2008 | 70.27 | 70.36 | 70.10 | 70.20 | 52,920 | -0.10(-0.14%) |
May 21, 2008 | 70.79 | 70.79 | 70.22 | 70.30 | 76,664 | -0.13(-0.19%) |
May 20, 2008 | 70.11 | 70.49 | 70.11 | 70.43 | 89,738 | +0.21(+0.29%) |
May 19, 2008 | 70.10 | 70.26 | 70.06 | 70.22 | 69,496 | +0.17(+0.25%) |
May 16, 2008 | 69.91 | 70.10 | 69.87 | 70.05 | 71,154 | +0.13(+0.19%) |
May 15, 2008 | 69.74 | 69.92 | 69.61 | 69.92 | 69,813 | +0.07(+0.10%) |
May 14, 2008 | 69.75 | 69.97 | 69.70 | 69.85 | 103,646 | +0.12(+0.17%) |
May 13, 2008 | 69.80 | 69.80 | 69.66 | 69.73 | 82,228 | -0.08(-0.12%) |
May 12, 2008 | 69.86 | 69.88 | 69.75 | 69.82 | 59,386 | +0.03(+0.05%) |
May 09, 2008 | 69.71 | 69.78 | 69.48 | 69.78 | 40,888 | +0.23(+0.34%) |
May 08, 2008 | 69.44 | 69.58 | 69.41 | 69.55 | 72,077 | +0.08(+0.12%) |
May 07, 2008 | 69.43 | 69.46 | 69.25 | 69.46 | 91,387 | +0.13(+0.19%) |
May 06, 2008 | 69.62 | 69.62 | 69.26 | 69.33 | 83,775 | -0.11(-0.16%) |
May 05, 2008 | 69.31 | 69.48 | 69.31 | 69.44 | 57,820 | -0.03(-0.05%) |
May 02, 2008 | 69.45 | 69.55 | 68.96 | 69.48 | 110,283 | -0.17(-0.25%) |