Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 75.59 | 76.68 | 75.19 | 75.39 | 1,960,586 | -0.72(-0.94%) |
Jul 30, 2008 | 75.25 | 76.30 | 74.69 | 76.10 | 2,498,472 | +0.31(+0.40%) |
Jul 29, 2008 | 74.38 | 76.00 | 74.38 | 75.80 | 2,183,981 | +1.19(+1.60%) |
Jul 28, 2008 | 75.72 | 76.05 | 74.61 | 74.61 | 2,140,204 | -1.21(-1.59%) |
Jul 25, 2008 | 74.77 | 76.25 | 74.40 | 75.81 | 2,117,972 | +1.27(+1.70%) |
Jul 24, 2008 | 77.12 | 77.78 | 74.42 | 74.54 | 3,389,529 | -2.40(-3.12%) |
Jul 23, 2008 | 75.05 | 77.25 | 73.94 | 76.94 | 4,538,833 | +2.98(+4.03%) |
Jul 22, 2008 | 73.71 | 74.58 | 72.40 | 73.95 | 2,867,687 | -0.16(-0.22%) |
Jul 21, 2008 | 73.38 | 74.18 | 72.97 | 74.11 | 1,418,188 | +0.89(+1.22%) |
Jul 18, 2008 | 74.45 | 75.14 | 72.47 | 73.22 | 3,276,319 | -1.02(-1.38%) |
Jul 17, 2008 | 73.20 | 75.63 | 72.85 | 74.24 | 3,665,573 | +0.79(+1.07%) |
Jul 16, 2008 | 73.25 | 73.46 | 72.27 | 73.46 | 2,785,527 | +0.06(+0.09%) |
Jul 15, 2008 | 73.20 | 74.45 | 72.18 | 73.39 | 2,210,085 | -0.21(-0.28%) |
Jul 14, 2008 | 74.58 | 74.58 | 73.23 | 73.60 | 1,561,327 | +0.04(+0.05%) |
Jul 11, 2008 | 73.80 | 74.33 | 72.58 | 73.56 | 3,049,806 | -0.72(-0.96%) |
Jul 10, 2008 | 74.60 | 75.13 | 73.15 | 74.28 | 2,985,244 | +0.92(+1.26%) |
Jul 09, 2008 | 74.57 | 75.68 | 73.34 | 73.35 | 2,377,098 | -1.14(-1.53%) |
Jul 08, 2008 | 73.75 | 75.79 | 73.17 | 74.49 | 3,860,614 | -0.70(-0.93%) |
Jul 07, 2008 | 75.92 | 77.46 | 74.57 | 75.19 | 2,810,861 | -0.56(-0.74%) |
Jul 04, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +2.59(+3.54%) |
Jul 02, 2008 | 76.08 | 76.51 | 73.17 | 73.17 | 4,190,534 | -2.78(-3.66%) |
Jul 01, 2008 | 74.85 | 76.05 | 73.53 | 75.95 | 3,587,081 | +0.15(+0.20%) |
Jun 30, 2008 | 76.33 | 76.77 | 75.66 | 75.80 | 2,217,633 | -0.34(-0.44%) |
Jun 27, 2008 | 75.34 | 76.74 | 75.08 | 76.13 | 3,054,984 | +0.73(+0.97%) |
Jun 26, 2008 | 77.22 | 78.13 | 75.10 | 75.40 | 3,975,665 | -3.44(-4.37%) |
Jun 25, 2008 | 77.93 | 79.59 | 77.21 | 78.84 | 2,203,268 | +1.05(+1.35%) |
Jun 24, 2008 | 79.89 | 80.06 | 77.37 | 77.79 | 2,589,046 | -2.24(-2.79%) |
Jun 23, 2008 | 78.69 | 80.22 | 78.19 | 80.03 | 2,943,849 | +1.83(+2.33%) |
Jun 20, 2008 | 78.05 | 78.75 | 77.36 | 78.20 | 2,395,130 | -0.55(-0.69%) |
Jun 19, 2008 | 78.66 | 79.35 | 78.37 | 78.75 | 1,206,729 | +0.38(+0.48%) |
Jun 18, 2008 | 77.90 | 79.22 | 77.88 | 78.37 | 1,682,737 | -0.18(-0.24%) |
Jun 17, 2008 | 78.68 | 79.21 | 78.40 | 78.55 | 1,725,595 | -0.20(-0.26%) |
Jun 16, 2008 | 78.15 | 79.06 | 77.70 | 78.76 | 1,331,508 | +0.27(+0.34%) |
Jun 13, 2008 | 77.72 | 79.02 | 77.65 | 78.49 | 2,075,040 | +1.22(+1.58%) |
Jun 12, 2008 | 76.62 | 77.77 | 75.75 | 77.27 | 2,271,336 | +1.37(+1.80%) |
Jun 11, 2008 | 76.02 | 77.32 | 75.90 | 75.90 | 2,071,724 | -0.63(-0.82%) |
Jun 10, 2008 | 75.91 | 77.22 | 75.65 | 76.53 | 1,596,332 | -1.40(-1.80%) |
Jun 09, 2008 | 77.94 | 78.47 | 76.99 | 77.93 | 1,450,234 | +0.62(+0.80%) |
Jun 06, 2008 | 78.97 | 79.44 | 77.21 | 77.31 | 2,563,743 | -2.47(-3.10%) |
Jun 05, 2008 | 77.84 | 79.78 | 77.49 | 79.78 | 2,692,272 | +2.37(+3.07%) |
Jun 04, 2008 | 76.45 | 78.60 | 75.94 | 77.40 | 3,224,747 | +0.65(+0.85%) |
Jun 03, 2008 | 75.02 | 77.06 | 75.02 | 76.75 | 2,506,553 | +1.48(+1.97%) |
Jun 02, 2008 | 74.49 | 75.89 | 74.49 | 75.27 | 1,992,589 | -1.18(-1.55%) |
May 30, 2008 | 76.43 | 77.20 | 75.84 | 76.46 | 1,658,162 | +0.15(+0.20%) |
May 29, 2008 | 75.92 | 76.69 | 75.10 | 76.30 | 2,156,682 | -0.10(-0.14%) |
May 28, 2008 | 73.65 | 76.41 | 73.65 | 76.41 | 1,922,385 | +2.81(+3.81%) |
May 27, 2008 | 73.90 | 73.90 | 72.79 | 73.60 | 1,719,631 | -0.24(-0.33%) |
May 26, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 1,406,571 | -1.10(-1.47%) |
May 22, 2008 | 74.69 | 75.87 | 74.40 | 74.94 | 1,663,881 | +0.22(+0.29%) |
May 21, 2008 | 77.14 | 77.14 | 74.40 | 74.73 | 2,650,211 | -2.28(-2.96%) |
May 20, 2008 | 75.72 | 77.07 | 75.45 | 77.00 | 1,532,743 | +1.06(+1.40%) |
May 19, 2008 | 76.44 | 76.95 | 75.56 | 75.94 | 1,504,010 | -0.50(-0.65%) |
May 16, 2008 | 76.91 | 76.91 | 75.19 | 76.44 | 2,337,392 | -0.19(-0.25%) |
May 15, 2008 | 77.30 | 77.30 | 75.96 | 76.63 | 1,773,961 | -0.55(-0.72%) |
May 14, 2008 | 77.18 | 78.09 | 75.76 | 77.19 | 2,938,275 | +0.51(+0.67%) |
May 13, 2008 | 75.76 | 76.77 | 75.60 | 76.67 | 3,154,537 | +1.00(+1.32%) |
May 12, 2008 | 74.71 | 75.70 | 73.24 | 75.68 | 2,104,885 | +1.30(+1.75%) |
May 09, 2008 | 74.95 | 76.21 | 73.67 | 74.37 | 842,673 | -0.72(-0.96%) |
May 08, 2008 | 73.85 | 75.10 | 73.85 | 75.10 | 1,592,958 | +1.63(+2.22%) |
May 07, 2008 | 75.51 | 75.51 | 73.21 | 73.46 | 2,664,318 | -1.91(-2.53%) |
May 06, 2008 | 74.61 | 75.55 | 73.95 | 75.37 | 1,835,398 | +0.72(+0.97%) |
May 05, 2008 | 72.89 | 74.86 | 73.93 | 74.65 | 1,641,935 | +0.23(+0.30%) |
May 02, 2008 | 73.50 | 74.76 | 73.33 | 74.42 | 2,710,865 | +1.49(+2.04%) |