Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 62.12 | 63.86 | 62.04 | 62.81 | 931,297 | -0.35(-0.55%) |
Jul 30, 2008 | 62.21 | 63.83 | 61.63 | 63.16 | 2,068,613 | -0.31(-0.49%) |
Jul 29, 2008 | 63.47 | 63.82 | 60.34 | 63.47 | 1,987,581 | +2.11(+3.44%) |
Jul 28, 2008 | 63.34 | 63.62 | 60.93 | 61.36 | 1,072,800 | -1.87(-2.96%) |
Jul 25, 2008 | 63.15 | 64.12 | 62.39 | 63.24 | 1,746,594 | +0.76(+1.21%) |
Jul 24, 2008 | 65.63 | 65.72 | 61.74 | 62.48 | 1,514,235 | -1.79(-2.78%) |
Jul 23, 2008 | 64.22 | 64.97 | 63.62 | 64.26 | 1,831,139 | +0.89(+1.41%) |
Jul 22, 2008 | 59.95 | 63.37 | 59.89 | 63.37 | 2,063,325 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.68 | 60.90 | 61.40 | 1,155,953 | +0.63(+1.04%) |
Jul 18, 2008 | 60.44 | 61.06 | 59.95 | 60.76 | 1,209,317 | +1.27(+2.13%) |
Jul 17, 2008 | 59.18 | 59.96 | 58.41 | 59.49 | 1,984,546 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.74 | 53.23 | 57.65 | 2,691,611 | +3.43(+6.33%) |
Jul 15, 2008 | 54.05 | 56.08 | 53.44 | 54.21 | 2,580,745 | -1.34(-2.42%) |
Jul 14, 2008 | 57.92 | 57.97 | 55.46 | 55.56 | 1,599,652 | -1.81(-3.16%) |
Jul 11, 2008 | 56.92 | 58.52 | 56.29 | 57.37 | 1,371,649 | -1.12(-1.91%) |
Jul 10, 2008 | 58.49 | 59.06 | 57.52 | 58.49 | 2,245,096 | +0.78(+1.36%) |
Jul 09, 2008 | 59.99 | 60.06 | 57.41 | 57.70 | 1,830,955 | -1.10(-1.88%) |
Jul 08, 2008 | 56.99 | 58.84 | 56.05 | 58.81 | 1,722,702 | +1.30(+2.26%) |
Jul 07, 2008 | 58.07 | 58.51 | 56.90 | 57.50 | 1,499,624 | -1.86(-3.13%) |
Jul 04, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +0.00(+0.00%) |
Jul 03, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +1.01(+1.73%) |
Jul 02, 2008 | 59.82 | 59.98 | 58.19 | 58.36 | 2,535,085 | +1.39(+2.44%) |
Jul 01, 2008 | 55.89 | 57.14 | 55.06 | 56.97 | 2,411,344 | -1.19(-2.05%) |
Jun 30, 2008 | 59.11 | 59.19 | 58.16 | 58.16 | 1,113,054 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.64 | 58.90 | 59.21 | 1,035,724 | -1.24(-2.05%) |
Jun 26, 2008 | 61.52 | 61.55 | 60.33 | 60.46 | 1,274,168 | -1.91(-3.07%) |
Jun 25, 2008 | 62.44 | 63.51 | 62.24 | 62.37 | 1,022,230 | +0.97(+1.59%) |
Jun 24, 2008 | 60.64 | 61.85 | 60.26 | 61.40 | 1,802,083 | +0.62(+1.02%) |
Jun 23, 2008 | 61.74 | 61.76 | 60.63 | 60.78 | 1,050,782 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.80 | 62.07 | 1,099,165 | -2.64(-4.08%) |
Jun 19, 2008 | 64.45 | 64.77 | 63.75 | 64.71 | 758,817 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.33 | 64.45 | 64.84 | 1,236,007 | -1.03(-1.56%) |
Jun 17, 2008 | 67.21 | 67.26 | 65.78 | 65.87 | 751,667 | +0.58(+0.89%) |
Jun 16, 2008 | 64.86 | 65.75 | 64.34 | 65.29 | 810,295 | -0.36(-0.55%) |
Jun 13, 2008 | 65.31 | 65.75 | 64.62 | 65.65 | 1,039,142 | +0.90(+1.39%) |
Jun 12, 2008 | 64.70 | 65.44 | 64.24 | 64.75 | 942,522 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.55 | 64.15 | 64.26 | 1,270,609 | -1.06(-1.62%) |
Jun 10, 2008 | 65.77 | 66.19 | 65.28 | 65.31 | 1,173,226 | -1.26(-1.89%) |
Jun 09, 2008 | 66.69 | 67.40 | 66.16 | 66.57 | 1,102,517 | -1.61(-2.37%) |
Jun 06, 2008 | 69.11 | 69.24 | 68.19 | 68.19 | 915,801 | -2.32(-3.30%) |
Jun 05, 2008 | 69.89 | 70.71 | 69.52 | 70.51 | 810,137 | +1.14(+1.65%) |
Jun 04, 2008 | 69.50 | 70.17 | 69.20 | 69.37 | 891,976 | -0.66(-0.94%) |
Jun 03, 2008 | 70.58 | 70.77 | 69.57 | 70.03 | 760,361 | -1.18(-1.66%) |
Jun 02, 2008 | 71.55 | 71.57 | 70.72 | 71.21 | 912,854 | -1.34(-1.85%) |
May 30, 2008 | 72.90 | 73.23 | 72.33 | 72.55 | 1,065,703 | -4.69(-6.07%) |
May 29, 2008 | 76.67 | 77.74 | 76.43 | 77.24 | 1,218,684 | -0.65(-0.84%) |
May 28, 2008 | 78.23 | 78.32 | 77.12 | 77.89 | 1,074,562 | +0.17(+0.22%) |
May 27, 2008 | 77.19 | 77.84 | 77.02 | 77.72 | 296,413 | -0.26(-0.33%) |
May 26, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 550,483 | -1.21(-1.52%) |
May 22, 2008 | 78.82 | 79.50 | 78.72 | 79.19 | 425,063 | +0.54(+0.68%) |
May 21, 2008 | 79.68 | 79.88 | 78.51 | 78.65 | 591,169 | -1.86(-2.31%) |
May 20, 2008 | 80.58 | 80.61 | 80.01 | 80.51 | 492,386 | +0.22(+0.27%) |
May 19, 2008 | 80.75 | 81.24 | 80.05 | 80.29 | 773,208 | -0.70(-0.86%) |
May 16, 2008 | 80.60 | 81.20 | 80.31 | 80.99 | 697,371 | +0.16(+0.20%) |
May 15, 2008 | 80.00 | 81.13 | 79.64 | 80.82 | 621,052 | +0.82(+1.03%) |
May 14, 2008 | 79.98 | 80.54 | 79.90 | 80.00 | 521,167 | -0.18(-0.23%) |
May 13, 2008 | 80.14 | 80.54 | 79.85 | 80.18 | 655,187 | -1.12(-1.38%) |
May 12, 2008 | 80.22 | 81.46 | 79.99 | 81.31 | 521,217 | +1.42(+1.78%) |
May 09, 2008 | 79.93 | 80.44 | 79.60 | 79.88 | 766,646 | -0.95(-1.17%) |
May 08, 2008 | 80.67 | 81.49 | 80.55 | 80.83 | 1,150,526 | +0.37(+0.46%) |
May 07, 2008 | 81.99 | 82.21 | 80.41 | 80.46 | 797,088 | -2.80(-3.36%) |
May 06, 2008 | 81.78 | 83.56 | 81.57 | 83.26 | 719,421 | +0.27(+0.32%) |
May 05, 2008 | 82.93 | 83.31 | 82.75 | 83.00 | 695,179 | +0.56(+0.68%) |
May 02, 2008 | 82.72 | 82.89 | 81.95 | 82.44 | 805,074 | -0.80(-0.96%) |