Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.99 | 61.13 | 59.94 | 60.38 | 2,802,847 | +0.25(+0.42%) |
Jul 30, 2008 | 59.61 | 60.18 | 59.14 | 60.12 | 1,598,417 | +0.83(+1.40%) |
Jul 29, 2008 | 59.29 | 59.82 | 59.12 | 59.29 | 2,527,288 | -0.60(-1.01%) |
Jul 28, 2008 | 60.14 | 60.24 | 59.61 | 59.89 | 1,667,023 | -0.23(-0.38%) |
Jul 25, 2008 | 59.54 | 60.72 | 59.17 | 60.12 | 3,344,656 | +0.63(+1.06%) |
Jul 24, 2008 | 57.74 | 59.80 | 56.99 | 59.49 | 4,212,039 | +1.66(+2.86%) |
Jul 23, 2008 | 56.09 | 59.29 | 56.09 | 57.84 | 10,016,803 | -4.27(-6.87%) |
Jul 22, 2008 | 61.33 | 62.10 | 61.11 | 62.10 | 2,749,973 | +0.46(+0.74%) |
Jul 21, 2008 | 63.46 | 63.52 | 61.58 | 61.65 | 2,489,589 | -1.68(-2.66%) |
Jul 18, 2008 | 63.08 | 63.47 | 60.99 | 63.33 | 3,636,677 | +0.26(+0.42%) |
Jul 17, 2008 | 62.29 | 63.21 | 61.33 | 63.07 | 2,072,052 | +1.13(+1.82%) |
Jul 16, 2008 | 61.61 | 62.37 | 60.90 | 61.94 | 2,404,613 | +0.28(+0.45%) |
Jul 15, 2008 | 59.95 | 61.95 | 59.95 | 61.66 | 3,005,041 | +1.47(+2.45%) |
Jul 14, 2008 | 59.43 | 60.58 | 59.36 | 60.18 | 2,443,981 | +0.35(+0.59%) |
Jul 11, 2008 | 58.23 | 60.24 | 58.22 | 59.83 | 2,102,896 | +1.04(+1.77%) |
Jul 10, 2008 | 58.76 | 59.69 | 58.09 | 58.79 | 2,065,066 | -0.08(-0.13%) |
Jul 09, 2008 | 59.73 | 60.24 | 58.87 | 58.87 | 1,755,518 | -0.58(-0.97%) |
Jul 08, 2008 | 58.63 | 59.53 | 58.58 | 59.45 | 2,898,323 | +0.73(+1.24%) |
Jul 07, 2008 | 59.73 | 59.93 | 58.26 | 58.72 | 1,591,711 | -0.88(-1.47%) |
Jul 04, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.00(+0.00%) |
Jul 03, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.18(+0.31%) |
Jul 02, 2008 | 59.37 | 60.10 | 58.91 | 59.41 | 1,350,870 | +0.11(+0.19%) |
Jul 01, 2008 | 59.03 | 59.73 | 58.71 | 59.30 | 2,957,067 | -0.32(-0.54%) |
Jun 30, 2008 | 58.53 | 60.52 | 58.53 | 59.62 | 2,021,789 | +0.74(+1.25%) |
Jun 27, 2008 | 58.47 | 59.14 | 58.26 | 58.89 | 3,582,039 | -0.59(-0.99%) |
Jun 26, 2008 | 59.58 | 60.31 | 59.45 | 59.47 | 1,682,158 | -0.74(-1.22%) |
Jun 25, 2008 | 59.93 | 60.83 | 59.62 | 60.21 | 1,490,943 | +0.41(+0.69%) |
Jun 24, 2008 | 59.29 | 60.16 | 59.21 | 59.80 | 2,150,265 | +0.40(+0.68%) |
Jun 23, 2008 | 60.12 | 60.31 | 59.21 | 59.39 | 2,004,052 | -0.60(-0.99%) |
Jun 20, 2008 | 61.34 | 61.65 | 59.92 | 59.99 | 3,042,540 | -1.70(-2.76%) |
Jun 19, 2008 | 61.57 | 62.24 | 61.41 | 61.69 | 1,782,714 | +0.21(+0.34%) |
Jun 18, 2008 | 62.19 | 62.69 | 61.46 | 61.48 | 1,216,337 | -0.98(-1.57%) |
Jun 17, 2008 | 62.37 | 63.00 | 62.37 | 62.46 | 1,128,774 | +0.29(+0.47%) |
Jun 16, 2008 | 62.85 | 62.85 | 61.43 | 62.17 | 1,420,226 | +0.77(+1.26%) |
Jun 13, 2008 | 61.33 | 61.52 | 60.81 | 61.40 | 1,637,383 | +0.46(+0.76%) |
Jun 12, 2008 | 60.93 | 61.33 | 60.53 | 60.94 | 1,572,961 | +0.43(+0.71%) |
Jun 11, 2008 | 61.54 | 61.73 | 60.14 | 60.51 | 1,603,518 | -1.36(-2.20%) |
Jun 10, 2008 | 61.68 | 62.22 | 61.37 | 61.87 | 1,011,477 | -0.36(-0.58%) |
Jun 09, 2008 | 62.25 | 62.64 | 61.49 | 62.22 | 1,360,866 | +0.04(+0.07%) |
Jun 06, 2008 | 62.59 | 62.89 | 61.84 | 62.18 | 2,140,635 | -1.03(-1.64%) |
Jun 05, 2008 | 63.43 | 63.83 | 62.62 | 63.21 | 2,026,428 | -0.46(-0.72%) |
Jun 04, 2008 | 63.51 | 64.34 | 63.41 | 63.67 | 2,037,940 | +0.18(+0.28%) |
Jun 03, 2008 | 63.89 | 64.59 | 63.33 | 63.50 | 1,901,019 | +0.04(+0.07%) |
Jun 02, 2008 | 63.48 | 63.96 | 62.93 | 63.45 | 1,420,647 | -0.33(-0.52%) |
May 30, 2008 | 64.02 | 64.14 | 63.32 | 63.78 | 1,203,900 | -0.06(-0.10%) |
May 29, 2008 | 62.42 | 64.35 | 62.42 | 63.85 | 1,416,632 | +1.19(+1.90%) |
May 28, 2008 | 62.62 | 63.63 | 62.38 | 62.65 | 1,223,936 | -0.02(-0.03%) |
May 27, 2008 | 61.20 | 62.93 | 61.16 | 62.67 | 1,674,175 | +1.38(+2.24%) |
May 26, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 1,196,949 | -0.79(-1.27%) |
May 22, 2008 | 61.53 | 62.42 | 60.83 | 62.08 | 1,462,015 | +0.55(+0.90%) |
May 21, 2008 | 61.40 | 62.70 | 61.40 | 61.53 | 2,825,174 | +0.12(+0.20%) |
May 20, 2008 | 61.58 | 61.71 | 61.13 | 61.41 | 1,689,627 | -0.58(-0.93%) |
May 19, 2008 | 61.33 | 62.30 | 61.05 | 61.99 | 1,930,830 | +0.56(+0.91%) |
May 16, 2008 | 61.67 | 61.76 | 61.09 | 61.43 | 3,174,843 | -0.07(-0.11%) |
May 15, 2008 | 60.02 | 61.72 | 59.68 | 61.50 | 4,706,410 | +1.48(+2.47%) |
May 14, 2008 | 58.55 | 60.18 | 58.26 | 60.02 | 5,463,677 | +1.45(+2.47%) |
May 13, 2008 | 59.51 | 60.23 | 57.93 | 58.57 | 9,515,367 | -2.37(-3.90%) |
May 12, 2008 | 61.09 | 61.11 | 60.38 | 60.95 | 2,628,878 | +0.23(+0.38%) |
May 09, 2008 | 62.01 | 62.31 | 59.12 | 60.72 | 6,522,336 | -1.66(-2.67%) |
May 08, 2008 | 63.16 | 63.66 | 62.03 | 62.38 | 2,848,368 | -0.80(-1.26%) |
May 07, 2008 | 63.98 | 64.60 | 63.12 | 63.18 | 1,844,771 | -0.81(-1.26%) |
May 06, 2008 | 63.26 | 64.61 | 62.33 | 63.99 | 2,686,138 | +0.35(+0.55%) |
May 05, 2008 | 64.47 | 64.47 | 62.72 | 63.64 | 3,623,527 | -1.07(-1.65%) |
May 02, 2008 | 66.50 | 66.78 | 64.50 | 64.70 | 4,789,119 | -1.29(-1.95%) |