Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.75 | 67.07 | 65.58 | 66.17 | 3,116,173 | +0.13(+0.19%) |
Jul 30, 2008 | 66.20 | 67.47 | 65.57 | 66.04 | 3,570,335 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.27 | 65.18 | 65.91 | 3,042,007 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.35 | 65.54 | 4,183,652 | -0.81(-1.21%) |
Jul 25, 2008 | 66.93 | 67.10 | 66.27 | 66.35 | 2,657,489 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.43 | 4,283,360 | -1.33(-1.96%) |
Jul 23, 2008 | 65.89 | 68.13 | 65.59 | 67.76 | 4,515,073 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,468 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.90 | 63.67 | 64.43 | 4,133,725 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.25 | 64.05 | 3,669,834 | +0.46(+0.73%) |
Jul 17, 2008 | 63.93 | 64.36 | 62.16 | 63.58 | 5,811,768 | -0.30(-0.48%) |
Jul 16, 2008 | 64.21 | 64.72 | 62.61 | 63.89 | 6,777,454 | -0.58(-0.90%) |
Jul 15, 2008 | 64.29 | 65.16 | 63.91 | 64.47 | 4,794,586 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.81 | 64.68 | 3,382,848 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,492 | -0.53(-0.80%) |
Jul 10, 2008 | 64.88 | 65.73 | 64.54 | 65.65 | 4,203,344 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.88 | 64.88 | 4,531,466 | -0.95(-1.44%) |
Jul 08, 2008 | 65.14 | 66.13 | 64.85 | 65.84 | 5,854,427 | +0.75(+1.16%) |
Jul 07, 2008 | 64.50 | 65.74 | 64.29 | 65.08 | 5,558,225 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.75(+1.18%) |
Jul 02, 2008 | 64.40 | 64.87 | 63.46 | 63.61 | 3,084,242 | -0.50(-0.78%) |
Jul 01, 2008 | 62.80 | 64.36 | 62.73 | 64.11 | 4,542,912 | +1.54(+2.46%) |
Jun 30, 2008 | 63.20 | 63.26 | 62.02 | 62.57 | 5,866,429 | -0.61(-0.96%) |
Jun 27, 2008 | 63.29 | 63.91 | 63.02 | 63.18 | 5,149,154 | +0.08(+0.12%) |
Jun 26, 2008 | 65.47 | 65.71 | 63.10 | 63.10 | 4,256,895 | -2.75(-4.17%) |
Jun 25, 2008 | 66.03 | 66.59 | 65.77 | 65.85 | 4,197,005 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,385 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.17 | 64.71 | 66.04 | 3,346,523 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.73 | 3,387,504 | -0.81(-1.23%) |
Jun 19, 2008 | 64.33 | 65.90 | 63.90 | 65.54 | 2,884,291 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,242 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,778 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.82 | 64.88 | 65.04 | 3,073,302 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.03 | 65.17 | 66.00 | 3,093,578 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,224 | +0.06(+0.10%) |
Jun 11, 2008 | 65.04 | 65.94 | 64.99 | 65.13 | 2,829,490 | -0.18(-0.28%) |
Jun 10, 2008 | 65.47 | 65.99 | 64.48 | 65.31 | 3,028,940 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,905 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,935,182 | -2.49(-3.64%) |
Jun 05, 2008 | 68.78 | 68.80 | 67.56 | 68.28 | 3,949,857 | -0.52(-0.76%) |
Jun 04, 2008 | 68.06 | 69.18 | 68.06 | 68.80 | 2,674,266 | +0.42(+0.61%) |
Jun 03, 2008 | 69.60 | 69.60 | 68.04 | 68.39 | 3,721,715 | -0.84(-1.22%) |
Jun 02, 2008 | 69.27 | 69.68 | 68.55 | 69.23 | 2,767,496 | -0.18(-0.26%) |
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,592 | +0.53(+0.76%) |
May 29, 2008 | 68.30 | 69.07 | 67.43 | 68.88 | 3,030,068 | +0.58(+0.85%) |
May 28, 2008 | 68.04 | 68.63 | 67.82 | 68.30 | 2,584,949 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,867 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,758 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.30 | 67.61 | 67.92 | 1,849,977 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.74 | 67.83 | 2,359,760 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.74 | 68.70 | 69.18 | 2,348,860 | -0.54(-0.77%) |
May 19, 2008 | 69.11 | 70.14 | 68.81 | 69.72 | 2,721,861 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,836 | +0.06(+0.09%) |
May 15, 2008 | 69.11 | 69.27 | 68.54 | 69.17 | 2,239,761 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.94 | 2,923,137 | +0.13(+0.19%) |
May 13, 2008 | 68.00 | 68.91 | 68.00 | 68.81 | 2,747,020 | +0.97(+1.43%) |
May 12, 2008 | 67.12 | 67.89 | 66.93 | 67.84 | 1,735,946 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.40 | 66.55 | 67.12 | 1,498,436 | +0.00(+0.00%) |
May 08, 2008 | 67.29 | 67.57 | 66.79 | 67.12 | 2,050,586 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.97 | 66.60 | 67.17 | 3,235,059 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.03 | 67.56 | 2,103,404 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.42 | 67.27 | 67.62 | 2,666,966 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.81 | 2,726,550 | -0.50(-0.73%) |