Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 64.45 | 64.04 | 63.04 | 63.06 | 139,883 | -1.39(-2.16%) |
Jul 30, 2008 | 64.97 | 64.61 | 63.53 | 64.45 | 37,523 | -0.52(-0.80%) |
Jul 29, 2008 | 64.97 | 65.00 | 64.30 | 64.97 | 51,133 | -0.03(-0.05%) |
Jul 28, 2008 | 65.00 | 66.00 | 64.41 | 65.00 | 213,205 | -0.20(-0.31%) |
Jul 25, 2008 | 65.20 | 65.91 | 65.10 | 65.20 | 39,511 | +0.79(+1.23%) |
Jul 24, 2008 | 64.41 | 65.79 | 63.94 | 64.41 | 158,583 | -1.38(-2.10%) |
Jul 23, 2008 | 65.79 | 66.56 | 65.71 | 65.79 | 38,001 | -1.11(-1.66%) |
Jul 22, 2008 | 66.90 | 67.00 | 65.99 | 66.90 | 46,428 | +1.60(+2.45%) |
Jul 21, 2008 | 65.61 | 66.40 | 65.24 | 65.30 | 53,646 | -0.31(-0.47%) |
Jul 18, 2008 | 65.61 | 65.63 | 65.01 | 65.61 | 61,869 | +0.96(+1.48%) |
Jul 17, 2008 | 64.35 | 65.41 | 64.40 | 64.65 | 80,265 | +0.30(+0.47%) |
Jul 16, 2008 | 64.35 | 64.50 | 63.70 | 64.35 | 110,536 | +0.42(+0.66%) |
Jul 15, 2008 | 63.93 | 64.70 | 63.50 | 63.93 | 201,678 | -0.28(-0.44%) |
Jul 14, 2008 | 64.21 | 65.25 | 64.19 | 64.21 | 68,237 | -0.44(-0.68%) |
Jul 11, 2008 | 64.65 | 65.10 | 64.02 | 64.65 | 199,424 | -0.66(-1.01%) |
Jul 10, 2008 | 65.31 | 65.55 | 64.52 | 65.31 | 88,788 | +0.76(+1.18%) |
Jul 09, 2008 | 64.55 | 65.71 | 64.46 | 64.55 | 93,872 | -1.54(-2.33%) |
Jul 08, 2008 | 66.09 | 66.79 | 65.00 | 66.09 | 58,015 | -0.70(-1.05%) |
Jul 07, 2008 | 66.79 | 67.60 | 66.06 | 66.79 | 50,928 | -0.21(-0.31%) |
Jul 04, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | +0.00(+0.00%) |
Jul 03, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | -0.75(-1.11%) |
Jul 02, 2008 | 67.75 | 68.60 | 67.13 | 67.75 | 49,156 | -69.20(-50.53%) |
Jul 01, 2008 | 136.95 | 138.10 | 134.76 | 136.95 | 26,852 | -1.15(-0.83%) |
Jun 30, 2008 | 138.10 | 138.60 | 136.75 | 138.10 | 19,162 | -1.30(-0.93%) |
Jun 27, 2008 | 139.40 | 140.70 | 137.75 | 139.40 | 39,362 | +1.02(+0.74%) |
Jun 26, 2008 | 138.38 | 140.85 | 138.10 | 138.38 | 33,861 | -1.62(-1.16%) |
Jun 25, 2008 | 140.00 | 140.75 | 138.65 | 140.00 | 97,703 | +0.03(+0.02%) |
Jun 24, 2008 | 139.97 | 141.30 | 139.44 | 139.97 | 42,012 | -0.48(-0.34%) |
Jun 23, 2008 | 139.20 | 141.15 | 139.94 | 140.45 | 43,211 | +1.25(+0.90%) |
Jun 20, 2008 | 139.20 | 142.35 | 139.15 | 139.20 | 26,328 | -5.25(-3.63%) |
Jun 19, 2008 | 144.45 | 144.47 | 142.85 | 144.45 | 13,690 | -0.02(-0.01%) |
Jun 18, 2008 | 144.47 | 145.35 | 143.55 | 144.47 | 53,175 | -2.03(-1.39%) |
Jun 17, 2008 | 146.50 | 147.00 | 145.56 | 146.50 | 29,844 | +1.15(+0.79%) |
Jun 16, 2008 | 145.35 | 145.59 | 143.97 | 145.35 | 14,105 | -0.57(-0.39%) |
Jun 13, 2008 | 145.92 | 146.20 | 143.81 | 145.92 | 35,407 | +0.82(+0.57%) |
Jun 12, 2008 | 145.10 | 145.90 | 143.80 | 145.10 | 60,777 | +1.30(+0.90%) |
Jun 11, 2008 | 143.80 | 146.85 | 143.80 | 143.80 | 53,993 | -1.96(-1.35%) |
Jun 10, 2008 | 145.76 | 147.55 | 145.01 | 145.76 | 34,755 | -4.61(-3.06%) |
Jun 09, 2008 | 150.37 | 151.31 | 148.70 | 150.37 | 25,744 | +1.67(+1.12%) |
Jun 06, 2008 | 148.70 | 149.32 | 147.71 | 148.70 | 34,922 | -2.28(-1.51%) |
Jun 05, 2008 | 150.98 | 151.04 | 149.35 | 150.98 | 20,905 | +2.57(+1.73%) |
Jun 04, 2008 | 148.41 | 149.57 | 147.66 | 148.41 | 19,432 | -0.84(-0.56%) |
Jun 03, 2008 | 149.25 | 149.80 | 148.02 | 149.25 | 140,995 | +0.99(+0.67%) |
Jun 02, 2008 | 148.26 | 149.10 | 147.20 | 148.26 | 23,910 | -1.93(-1.29%) |
May 30, 2008 | 148.70 | 150.69 | 149.03 | 150.19 | 32,327 | +1.49(+1.00%) |
May 29, 2008 | 148.70 | 149.00 | 147.00 | 148.70 | 35,588 | -0.74(-0.50%) |
May 28, 2008 | 149.44 | 149.45 | 148.19 | 149.44 | 33,441 | +1.79(+1.21%) |
May 27, 2008 | 147.65 | 148.66 | 147.25 | 147.65 | 16,288 | +0.00(+0.00%) |
May 26, 2008 | 147.65 | 149.65 | 146.94 | 147.65 | 12,343 | +0.00(+0.00%) |
May 23, 2008 | 147.65 | 149.65 | 146.94 | 147.65 | 12,343 | +0.05(+0.03%) |
May 22, 2008 | 147.60 | 148.60 | 146.94 | 147.60 | 26,678 | +0.10(+0.07%) |
May 21, 2008 | 147.50 | 148.70 | 147.16 | 147.50 | 50,337 | +1.80(+1.24%) |
May 20, 2008 | 145.70 | 146.25 | 144.70 | 145.70 | 29,092 | +0.56(+0.39%) |
May 19, 2008 | 146.00 | 146.00 | 143.76 | 145.14 | 57,269 | -0.86(-0.59%) |
May 16, 2008 | 146.00 | 146.60 | 143.40 | 146.00 | 20,192 | +3.10(+2.17%) |
May 15, 2008 | 142.90 | 142.90 | 140.35 | 142.90 | 18,584 | +2.20(+1.56%) |
May 14, 2008 | 140.70 | 142.01 | 140.70 | 140.70 | 18,557 | -0.49(-0.35%) |
May 13, 2008 | 141.19 | 141.99 | 140.35 | 141.19 | 25,281 | +1.44(+1.03%) |
May 12, 2008 | 139.75 | 140.35 | 138.71 | 139.75 | 22,119 | +1.30(+0.94%) |
May 09, 2008 | 139.49 | 138.45 | 137.05 | 138.45 | 19,606 | -1.04(-0.75%) |
May 08, 2008 | 139.49 | 139.70 | 138.63 | 139.49 | 18,109 | +1.09(+0.79%) |
May 07, 2008 | 138.40 | 140.25 | 137.25 | 138.40 | 92,735 | -4.35(-3.05%) |
May 06, 2008 | 142.75 | 142.75 | 140.80 | 142.75 | 71,649 | +0.35(+0.25%) |
May 05, 2008 | 142.40 | 142.60 | 140.75 | 142.40 | 32,682 | +2.10(+1.50%) |
May 02, 2008 | 143.55 | 141.10 | 139.60 | 140.30 | 21,788 | -3.25(-2.26%) |