Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 60.33 | 60.82 | 60.33 | 60.82 | 1,796,465 | +0.38(+0.63%) |
Jul 30, 2008 | 60.18 | 60.49 | 60.02 | 60.44 | 488,436 | +0.29(+0.48%) |
Jul 29, 2008 | 60.15 | 60.21 | 59.97 | 60.15 | 224,881 | -0.15(-0.25%) |
Jul 28, 2008 | 60.06 | 60.45 | 60.06 | 60.30 | 441,106 | +0.35(+0.58%) |
Jul 25, 2008 | 60.03 | 60.13 | 59.82 | 59.95 | 246,573 | -0.32(-0.53%) |
Jul 24, 2008 | 59.94 | 60.28 | 59.80 | 60.27 | 153,329 | +0.53(+0.88%) |
Jul 23, 2008 | 59.86 | 59.97 | 59.56 | 59.74 | 387,080 | -0.21(-0.35%) |
Jul 22, 2008 | 59.61 | 60.03 | 59.61 | 59.95 | 1,188,249 | +0.38(+0.64%) |
Jul 21, 2008 | 59.44 | 59.93 | 59.41 | 59.57 | 361,578 | +0.07(+0.11%) |
Jul 18, 2008 | 59.35 | 59.88 | 59.35 | 59.50 | 291,833 | -0.11(-0.18%) |
Jul 17, 2008 | 60.10 | 60.10 | 59.35 | 59.61 | 326,480 | -0.20(-0.34%) |
Jul 16, 2008 | 60.30 | 60.36 | 59.70 | 59.82 | 440,081 | -0.47(-0.79%) |
Jul 15, 2008 | 60.06 | 60.57 | 60.06 | 60.29 | 242,908 | -0.01(-0.02%) |
Jul 14, 2008 | 60.84 | 60.87 | 60.22 | 60.30 | 345,376 | +0.03(+0.05%) |
Jul 11, 2008 | 60.92 | 60.92 | 60.22 | 60.27 | 265,519 | -0.47(-0.77%) |
Jul 10, 2008 | 60.82 | 61.14 | 60.54 | 60.74 | 459,357 | -0.35(-0.57%) |
Jul 09, 2008 | 61.06 | 61.24 | 60.74 | 61.09 | 225,394 | +0.04(+0.07%) |
Jul 08, 2008 | 60.51 | 61.06 | 60.47 | 61.05 | 586,778 | +0.33(+0.54%) |
Jul 07, 2008 | 60.82 | 60.82 | 60.36 | 60.72 | 612,882 | +0.28(+0.47%) |
Jul 04, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | +0.00(+0.00%) |
Jul 03, 2008 | 60.57 | 60.66 | 60.37 | 60.43 | 83,107 | -0.08(-0.13%) |
Jul 02, 2008 | 60.69 | 60.83 | 60.43 | 60.51 | 353,675 | -0.04(-0.07%) |
Jul 01, 2008 | 60.99 | 61.04 | 60.51 | 60.55 | 514,341 | -0.29(-0.47%) |
Jun 30, 2008 | 61.18 | 61.23 | 60.84 | 60.84 | 162,747 | -0.17(-0.29%) |
Jun 27, 2008 | 61.17 | 61.21 | 60.88 | 61.02 | 339,411 | -0.06(-0.10%) |
Jun 26, 2008 | 61.47 | 61.50 | 61.01 | 61.08 | 570,417 | +0.05(+0.08%) |
Jun 25, 2008 | 61.09 | 61.27 | 60.55 | 61.03 | 380,566 | +0.05(+0.08%) |
Jun 24, 2008 | 61.09 | 61.22 | 60.88 | 60.98 | 255,311 | -0.04(-0.06%) |
Jun 23, 2008 | 61.01 | 61.21 | 60.85 | 61.02 | 214,643 | -0.02(-0.04%) |
Jun 20, 2008 | 61.14 | 61.24 | 60.90 | 61.04 | 123,312 | +0.04(+0.06%) |
Jun 19, 2008 | 61.16 | 61.27 | 60.84 | 61.00 | 163,200 | -0.32(-0.52%) |
Jun 18, 2008 | 61.22 | 61.35 | 61.06 | 61.32 | 500,029 | +0.31(+0.50%) |
Jun 17, 2008 | 61.11 | 61.17 | 60.88 | 61.02 | 452,404 | +0.20(+0.33%) |
Jun 16, 2008 | 60.99 | 60.99 | 60.64 | 60.82 | 205,749 | +0.22(+0.36%) |
Jun 13, 2008 | 61.05 | 61.20 | 60.55 | 60.60 | 359,700 | -0.32(-0.52%) |
Jun 12, 2008 | 60.94 | 61.32 | 60.91 | 60.92 | 316,274 | -0.52(-0.85%) |
Jun 11, 2008 | 61.50 | 61.71 | 61.15 | 61.44 | 384,607 | -0.02(-0.04%) |
Jun 10, 2008 | 61.54 | 61.90 | 61.35 | 61.47 | 226,464 | -0.35(-0.57%) |
Jun 09, 2008 | 61.89 | 62.04 | 61.64 | 61.82 | 206,978 | -0.05(-0.09%) |
Jun 06, 2008 | 61.82 | 62.17 | 61.82 | 61.87 | 198,026 | +0.31(+0.50%) |
Jun 05, 2008 | 61.65 | 61.81 | 61.56 | 61.57 | 197,762 | -0.33(-0.53%) |
Jun 04, 2008 | 62.31 | 62.31 | 61.81 | 61.90 | 212,610 | -0.19(-0.31%) |
Jun 03, 2008 | 62.07 | 62.16 | 61.56 | 62.09 | 255,353 | +0.24(+0.39%) |
Jun 02, 2008 | 61.52 | 62.11 | 61.38 | 61.85 | 253,078 | -0.07(-0.12%) |
May 30, 2008 | 61.96 | 62.04 | 61.82 | 61.92 | 286,433 | +0.25(+0.40%) |
May 29, 2008 | 61.90 | 61.90 | 61.60 | 61.68 | 264,868 | -0.30(-0.49%) |
May 28, 2008 | 62.26 | 62.32 | 61.94 | 61.98 | 251,958 | -0.40(-0.64%) |
May 27, 2008 | 62.59 | 62.70 | 62.33 | 62.38 | 250,481 | -0.38(-0.60%) |
May 26, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 215,783 | +0.29(+0.46%) |
May 22, 2008 | 62.92 | 63.00 | 62.27 | 62.47 | 365,971 | -0.69(-1.10%) |
May 21, 2008 | 63.34 | 63.45 | 63.09 | 63.16 | 307,514 | -0.28(-0.44%) |
May 20, 2008 | 63.55 | 63.61 | 63.32 | 63.44 | 265,956 | +0.02(+0.03%) |
May 19, 2008 | 63.55 | 63.60 | 63.27 | 63.42 | 343,411 | +0.01(+0.02%) |
May 16, 2008 | 63.31 | 63.75 | 63.27 | 63.40 | 258,758 | -0.08(-0.13%) |
May 15, 2008 | 63.09 | 63.49 | 63.04 | 63.49 | 406,179 | +0.42(+0.67%) |
May 14, 2008 | 63.18 | 63.21 | 62.83 | 63.07 | 539,975 | +0.04(+0.06%) |
May 13, 2008 | 63.18 | 63.30 | 62.96 | 63.03 | 460,464 | -0.36(-0.57%) |
May 12, 2008 | 63.83 | 63.83 | 63.36 | 63.40 | 341,779 | -0.06(-0.09%) |
May 09, 2008 | 63.55 | 63.59 | 63.33 | 63.45 | 254,410 | +0.00(+0.00%) |
May 08, 2008 | 63.31 | 63.50 | 63.16 | 63.45 | 232,757 | +0.28(+0.44%) |
May 07, 2008 | 63.15 | 63.23 | 62.73 | 63.17 | 669,438 | +0.17(+0.27%) |
May 06, 2008 | 63.60 | 63.62 | 63.00 | 63.00 | 239,149 | -0.41(-0.64%) |
May 05, 2008 | 63.36 | 63.60 | 63.31 | 63.41 | 216,366 | +0.09(+0.14%) |
May 02, 2008 | 63.00 | 63.91 | 63.00 | 63.32 | 394,655 | -0.37(-0.58%) |