Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 68.76 | 68.95 | 68.58 | 68.79 | 816,722 | +0.35(+0.51%) |
Jul 30, 2008 | 68.42 | 68.49 | 68.15 | 68.44 | 589,395 | +0.08(+0.11%) |
Jul 29, 2008 | 68.36 | 68.43 | 68.19 | 68.36 | 407,527 | -0.08(-0.12%) |
Jul 28, 2008 | 68.47 | 68.51 | 68.31 | 68.45 | 669,259 | +0.31(+0.45%) |
Jul 25, 2008 | 68.37 | 68.38 | 68.03 | 68.14 | 575,532 | -0.35(-0.51%) |
Jul 24, 2008 | 68.10 | 68.51 | 68.06 | 68.49 | 467,351 | +0.47(+0.70%) |
Jul 23, 2008 | 67.96 | 68.03 | 67.84 | 68.01 | 592,181 | +0.08(+0.12%) |
Jul 22, 2008 | 68.11 | 68.12 | 67.84 | 67.93 | 442,040 | -0.15(-0.22%) |
Jul 21, 2008 | 68.05 | 68.16 | 67.90 | 68.08 | 477,017 | +0.27(+0.40%) |
Jul 18, 2008 | 68.06 | 68.29 | 67.81 | 67.81 | 639,852 | -0.40(-0.58%) |
Jul 17, 2008 | 68.51 | 68.58 | 68.09 | 68.21 | 734,658 | -0.30(-0.44%) |
Jul 16, 2008 | 68.86 | 68.86 | 68.51 | 68.51 | 711,319 | -0.53(-0.76%) |
Jul 15, 2008 | 68.95 | 69.18 | 68.93 | 69.03 | 632,614 | +0.27(+0.39%) |
Jul 14, 2008 | 68.66 | 69.08 | 68.66 | 68.77 | 534,122 | +0.10(+0.15%) |
Jul 11, 2008 | 69.23 | 69.23 | 68.60 | 68.66 | 698,009 | -0.39(-0.57%) |
Jul 10, 2008 | 69.03 | 69.11 | 68.82 | 69.06 | 842,406 | +0.06(+0.09%) |
Jul 09, 2008 | 68.85 | 69.06 | 68.69 | 68.99 | 572,201 | +0.27(+0.39%) |
Jul 08, 2008 | 68.51 | 68.78 | 68.39 | 68.72 | 477,703 | +0.27(+0.39%) |
Jul 07, 2008 | 68.23 | 68.57 | 68.06 | 68.46 | 880,270 | +0.24(+0.35%) |
Jul 04, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.00(+0.00%) |
Jul 03, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.02(+0.03%) |
Jul 02, 2008 | 68.51 | 68.53 | 68.20 | 68.20 | 1,185,849 | -0.08(-0.12%) |
Jul 01, 2008 | 68.93 | 68.93 | 68.28 | 68.28 | 1,247,286 | -0.50(-0.73%) |
Jun 30, 2008 | 68.96 | 69.03 | 68.75 | 68.78 | 933,485 | +0.03(+0.05%) |
Jun 27, 2008 | 68.50 | 68.87 | 68.50 | 68.75 | 680,076 | +0.16(+0.24%) |
Jun 26, 2008 | 68.68 | 68.76 | 68.50 | 68.58 | 788,392 | +0.09(+0.13%) |
Jun 25, 2008 | 68.53 | 68.54 | 68.09 | 68.49 | 711,018 | +0.03(+0.05%) |
Jun 24, 2008 | 68.46 | 68.56 | 68.30 | 68.46 | 750,639 | +0.14(+0.20%) |
Jun 23, 2008 | 68.46 | 68.49 | 68.23 | 68.32 | 752,544 | -0.09(-0.14%) |
Jun 20, 2008 | 68.58 | 68.60 | 68.34 | 68.41 | 611,597 | +0.21(+0.31%) |
Jun 19, 2008 | 68.45 | 68.50 | 68.21 | 68.21 | 636,204 | -0.35(-0.51%) |
Jun 18, 2008 | 68.41 | 68.57 | 68.32 | 68.56 | 504,772 | +0.29(+0.42%) |
Jun 17, 2008 | 68.30 | 68.32 | 68.14 | 68.27 | 594,280 | +0.23(+0.34%) |
Jun 16, 2008 | 68.21 | 68.23 | 67.95 | 68.03 | 672,012 | +0.08(+0.11%) |
Jun 13, 2008 | 68.21 | 68.42 | 67.95 | 67.96 | 1,166,295 | -0.17(-0.25%) |
Jun 12, 2008 | 68.43 | 68.45 | 68.10 | 68.13 | 749,775 | -0.42(-0.62%) |
Jun 11, 2008 | 68.63 | 68.80 | 68.45 | 68.56 | 742,386 | +0.09(+0.13%) |
Jun 10, 2008 | 68.58 | 68.77 | 68.40 | 68.47 | 813,279 | -0.36(-0.53%) |
Jun 09, 2008 | 68.85 | 69.01 | 68.75 | 68.83 | 810,847 | -0.35(-0.51%) |
Jun 06, 2008 | 69.13 | 69.23 | 68.99 | 69.18 | 634,647 | +0.39(+0.56%) |
Jun 05, 2008 | 68.86 | 68.99 | 68.74 | 68.79 | 551,660 | -0.26(-0.37%) |
Jun 04, 2008 | 69.39 | 69.40 | 68.94 | 69.05 | 570,562 | -0.25(-0.36%) |
Jun 03, 2008 | 68.97 | 69.32 | 68.86 | 69.30 | 695,071 | +0.13(+0.19%) |
Jun 02, 2008 | 69.03 | 69.35 | 68.89 | 69.17 | 878,392 | -0.01(-0.02%) |
May 30, 2008 | 69.17 | 69.38 | 69.09 | 69.18 | 1,653,091 | +0.25(+0.36%) |
May 29, 2008 | 69.10 | 69.10 | 68.81 | 68.93 | 906,848 | -0.19(-0.28%) |
May 28, 2008 | 69.38 | 69.46 | 69.01 | 69.12 | 542,182 | -0.32(-0.46%) |
May 27, 2008 | 69.53 | 69.67 | 69.43 | 69.45 | 1,262,977 | -0.39(-0.56%) |
May 26, 2008 | 69.70 | 69.84 | 69.60 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.70 | 69.84 | 69.60 | 69.84 | 852,396 | +0.27(+0.38%) |
May 22, 2008 | 69.82 | 69.82 | 69.40 | 69.57 | 743,298 | -0.42(-0.60%) |
May 21, 2008 | 69.99 | 70.06 | 69.86 | 69.99 | 789,405 | -0.10(-0.14%) |
May 20, 2008 | 70.08 | 70.10 | 69.95 | 70.08 | 978,966 | +0.15(+0.22%) |
May 19, 2008 | 69.98 | 70.01 | 69.74 | 69.93 | 920,181 | +0.12(+0.17%) |
May 16, 2008 | 69.79 | 70.09 | 69.73 | 69.82 | 565,159 | -0.17(-0.24%) |
May 15, 2008 | 69.67 | 69.99 | 69.59 | 69.99 | 511,650 | +0.37(+0.53%) |
May 14, 2008 | 69.75 | 69.76 | 69.41 | 69.62 | 426,141 | +0.10(+0.15%) |
May 13, 2008 | 69.75 | 69.81 | 69.47 | 69.51 | 704,552 | -0.40(-0.57%) |
May 12, 2008 | 69.99 | 70.14 | 69.88 | 69.91 | 845,741 | -0.12(-0.18%) |
May 09, 2008 | 70.18 | 70.29 | 69.93 | 70.04 | 355,319 | +0.03(+0.04%) |
May 08, 2008 | 69.88 | 70.48 | 69.75 | 70.01 | 1,067,431 | +0.18(+0.26%) |
May 07, 2008 | 69.58 | 69.84 | 69.47 | 69.83 | 436,656 | +0.20(+0.29%) |
May 06, 2008 | 69.97 | 69.97 | 69.57 | 69.63 | 1,357,638 | -0.23(-0.32%) |
May 05, 2008 | 69.88 | 69.92 | 69.67 | 69.86 | 790,446 | +0.03(+0.04%) |
May 02, 2008 | 69.60 | 69.94 | 69.56 | 69.83 | 674,504 | -0.12(-0.17%) |