Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 75.60 | 76.69 | 75.20 | 75.40 | 1,960,282 | -0.72(-0.94%) |
Jul 30, 2008 | 75.26 | 76.31 | 74.70 | 76.11 | 2,498,085 | +0.31(+0.40%) |
Jul 29, 2008 | 74.39 | 76.02 | 74.39 | 75.81 | 2,183,642 | +1.19(+1.60%) |
Jul 28, 2008 | 75.73 | 76.07 | 74.62 | 74.62 | 2,139,872 | -1.21(-1.59%) |
Jul 25, 2008 | 74.78 | 76.27 | 74.42 | 75.82 | 2,117,643 | +1.27(+1.70%) |
Jul 24, 2008 | 77.13 | 77.79 | 74.43 | 74.55 | 3,389,003 | -2.40(-3.12%) |
Jul 23, 2008 | 75.06 | 77.26 | 73.95 | 76.95 | 4,538,129 | +2.98(+4.03%) |
Jul 22, 2008 | 73.72 | 74.59 | 72.41 | 73.97 | 2,867,242 | -0.16(-0.22%) |
Jul 21, 2008 | 73.39 | 74.19 | 72.98 | 74.13 | 1,417,968 | +0.89(+1.22%) |
Jul 18, 2008 | 74.46 | 75.15 | 72.48 | 73.23 | 3,275,811 | -1.02(-1.38%) |
Jul 17, 2008 | 73.21 | 75.64 | 72.86 | 74.26 | 3,665,004 | +0.79(+1.07%) |
Jul 16, 2008 | 73.27 | 73.47 | 72.28 | 73.47 | 2,785,095 | +0.06(+0.09%) |
Jul 15, 2008 | 73.21 | 74.46 | 72.19 | 73.40 | 2,209,742 | -0.21(-0.28%) |
Jul 14, 2008 | 74.59 | 74.59 | 73.24 | 73.61 | 1,561,084 | +0.04(+0.05%) |
Jul 11, 2008 | 73.81 | 74.34 | 72.59 | 73.57 | 3,049,333 | -0.72(-0.96%) |
Jul 10, 2008 | 74.61 | 75.14 | 73.16 | 74.29 | 2,984,780 | +0.93(+1.26%) |
Jul 09, 2008 | 74.58 | 75.69 | 73.35 | 73.36 | 2,376,729 | -1.14(-1.53%) |
Jul 08, 2008 | 73.76 | 75.80 | 73.19 | 74.50 | 3,860,015 | -0.70(-0.93%) |
Jul 07, 2008 | 75.94 | 77.47 | 74.58 | 75.20 | 2,810,425 | -0.56(-0.74%) |
Jul 04, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +0.00(+0.00%) |
Jul 03, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +2.59(+3.54%) |
Jul 02, 2008 | 76.09 | 76.52 | 73.18 | 73.18 | 4,189,884 | -2.78(-3.66%) |
Jul 01, 2008 | 74.87 | 76.07 | 73.54 | 75.96 | 3,586,524 | +0.15(+0.20%) |
Jun 30, 2008 | 76.34 | 76.78 | 75.67 | 75.81 | 2,217,289 | -0.34(-0.44%) |
Jun 27, 2008 | 75.35 | 76.75 | 75.09 | 76.15 | 3,054,509 | +0.73(+0.97%) |
Jun 26, 2008 | 77.23 | 78.14 | 75.12 | 75.41 | 3,975,048 | -3.44(-4.37%) |
Jun 25, 2008 | 77.94 | 79.60 | 77.22 | 78.86 | 2,202,926 | +1.05(+1.35%) |
Jun 24, 2008 | 79.90 | 80.07 | 77.38 | 77.80 | 2,588,644 | -2.24(-2.79%) |
Jun 23, 2008 | 78.70 | 80.23 | 78.20 | 80.04 | 2,943,392 | +1.83(+2.33%) |
Jun 20, 2008 | 78.06 | 78.76 | 77.37 | 78.21 | 2,394,758 | -0.55(-0.69%) |
Jun 19, 2008 | 78.67 | 79.36 | 78.38 | 78.76 | 1,206,541 | +0.38(+0.48%) |
Jun 18, 2008 | 77.91 | 79.23 | 77.89 | 78.38 | 1,682,476 | -0.19(-0.24%) |
Jun 17, 2008 | 78.69 | 79.22 | 78.41 | 78.57 | 1,725,327 | -0.20(-0.26%) |
Jun 16, 2008 | 78.16 | 79.07 | 77.71 | 78.77 | 1,331,301 | +0.27(+0.34%) |
Jun 13, 2008 | 77.73 | 79.03 | 77.66 | 78.50 | 2,074,717 | +1.22(+1.58%) |
Jun 12, 2008 | 76.63 | 77.79 | 75.76 | 77.28 | 2,270,983 | +1.37(+1.80%) |
Jun 11, 2008 | 76.03 | 77.34 | 75.91 | 75.91 | 2,071,402 | -0.63(-0.82%) |
Jun 10, 2008 | 75.92 | 77.23 | 75.66 | 76.54 | 1,596,084 | -1.40(-1.80%) |
Jun 09, 2008 | 77.96 | 78.48 | 77.01 | 77.94 | 1,450,009 | +0.62(+0.80%) |
Jun 06, 2008 | 78.99 | 79.45 | 77.22 | 77.32 | 2,563,345 | -2.47(-3.10%) |
Jun 05, 2008 | 77.85 | 79.79 | 77.50 | 79.79 | 2,691,854 | +2.37(+3.07%) |
Jun 04, 2008 | 76.46 | 78.62 | 75.95 | 77.42 | 3,224,246 | +0.65(+0.85%) |
Jun 03, 2008 | 75.03 | 77.07 | 75.03 | 76.76 | 2,506,164 | +1.48(+1.97%) |
Jun 02, 2008 | 74.50 | 75.90 | 74.50 | 75.28 | 1,992,279 | -1.18(-1.55%) |
May 30, 2008 | 76.44 | 77.21 | 75.86 | 76.47 | 1,657,904 | +0.15(+0.20%) |
May 29, 2008 | 75.93 | 76.70 | 75.11 | 76.31 | 2,156,347 | -0.10(-0.14%) |
May 28, 2008 | 73.66 | 76.42 | 73.66 | 76.42 | 1,922,086 | +2.81(+3.81%) |
May 27, 2008 | 73.91 | 73.91 | 72.80 | 73.61 | 1,719,364 | -0.24(-0.33%) |
May 26, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 1,406,352 | -1.10(-1.47%) |
May 22, 2008 | 74.70 | 75.88 | 74.41 | 74.95 | 1,663,623 | +0.22(+0.29%) |
May 21, 2008 | 77.15 | 77.15 | 74.42 | 74.74 | 2,649,799 | -2.28(-2.96%) |
May 20, 2008 | 75.73 | 77.09 | 75.46 | 77.01 | 1,532,506 | +1.06(+1.40%) |
May 19, 2008 | 76.45 | 76.97 | 75.57 | 75.95 | 1,503,776 | -0.50(-0.65%) |
May 16, 2008 | 76.93 | 76.93 | 75.20 | 76.45 | 2,337,029 | -0.19(-0.25%) |
May 15, 2008 | 77.31 | 77.31 | 75.97 | 76.64 | 1,773,686 | -0.56(-0.72%) |
May 14, 2008 | 77.19 | 78.10 | 75.78 | 77.20 | 2,937,819 | +0.51(+0.67%) |
May 13, 2008 | 75.78 | 76.78 | 75.61 | 76.68 | 3,154,047 | +1.00(+1.32%) |
May 12, 2008 | 74.72 | 75.71 | 73.25 | 75.69 | 2,104,558 | +1.30(+1.75%) |
May 09, 2008 | 74.96 | 76.22 | 73.68 | 74.38 | 842,542 | -0.72(-0.96%) |
May 08, 2008 | 73.86 | 75.12 | 73.86 | 75.11 | 1,592,711 | +1.63(+2.22%) |
May 07, 2008 | 75.52 | 75.52 | 73.23 | 73.47 | 2,663,904 | -1.91(-2.53%) |
May 06, 2008 | 74.62 | 75.56 | 73.97 | 75.38 | 1,835,113 | +0.72(+0.97%) |
May 05, 2008 | 72.90 | 74.87 | 73.94 | 74.66 | 1,641,680 | +0.23(+0.30%) |
May 02, 2008 | 73.51 | 74.77 | 73.34 | 74.43 | 2,710,444 | +1.49(+2.04%) |