Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 57.88 | 57.88 | 56.00 | 56.22 | 320,243 | -1.92(-3.31%) |
Jul 30, 2008 | 55.00 | 58.14 | 54.69 | 58.14 | 621,534 | +3.09(+5.62%) |
Jul 29, 2008 | 55.04 | 55.84 | 54.68 | 55.04 | 521,038 | -1.00(-1.78%) |
Jul 28, 2008 | 56.80 | 57.15 | 55.74 | 56.04 | 495,771 | -0.29(-0.51%) |
Jul 25, 2008 | 55.70 | 56.85 | 55.42 | 56.33 | 477,483 | +0.37(+0.66%) |
Jul 24, 2008 | 56.65 | 57.10 | 54.38 | 55.96 | 741,206 | -0.68(-1.20%) |
Jul 23, 2008 | 58.74 | 59.06 | 55.98 | 56.64 | 787,582 | -2.42(-4.09%) |
Jul 22, 2008 | 60.83 | 61.33 | 58.66 | 59.06 | 701,810 | -1.48(-2.44%) |
Jul 21, 2008 | 58.91 | 60.53 | 58.18 | 60.53 | 353,336 | +2.15(+3.69%) |
Jul 18, 2008 | 57.59 | 59.26 | 57.59 | 58.38 | 446,668 | +1.15(+2.02%) |
Jul 17, 2008 | 58.16 | 59.78 | 56.06 | 57.22 | 534,859 | -0.85(-1.47%) |
Jul 16, 2008 | 58.49 | 59.16 | 56.85 | 58.07 | 662,294 | -0.76(-1.29%) |
Jul 15, 2008 | 60.59 | 61.11 | 58.59 | 58.84 | 535,494 | -2.37(-3.87%) |
Jul 14, 2008 | 60.46 | 61.64 | 60.28 | 61.20 | 437,206 | +1.28(+2.13%) |
Jul 11, 2008 | 60.17 | 60.90 | 58.96 | 59.92 | 320,948 | +0.11(+0.19%) |
Jul 10, 2008 | 58.41 | 59.81 | 57.28 | 59.81 | 258,892 | +1.47(+2.53%) |
Jul 09, 2008 | 59.35 | 60.47 | 58.29 | 58.34 | 281,717 | -0.61(-1.04%) |
Jul 08, 2008 | 59.29 | 59.29 | 57.26 | 58.95 | 284,487 | -1.17(-1.95%) |
Jul 07, 2008 | 60.84 | 61.73 | 59.15 | 60.12 | 177,979 | -1.28(-2.09%) |
Jul 04, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | +0.00(+0.00%) |
Jul 03, 2008 | 63.22 | 63.22 | 60.35 | 61.41 | 178,354 | -1.32(-2.10%) |
Jul 02, 2008 | 65.72 | 66.59 | 62.72 | 62.72 | 106,775 | -2.54(-3.89%) |
Jul 01, 2008 | 64.88 | 65.57 | 64.06 | 65.26 | 307,600 | +0.24(+0.37%) |
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,890 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.53 | 105,662 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,789 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,741 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,574 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.70 | 63.15 | 65.70 | 50,628 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,353 | -0.34(-0.54%) |
Jun 19, 2008 | 64.57 | 64.71 | 63.22 | 63.34 | 123,553 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.94 | 133,443 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,283 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,737 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.09 | 61.55 | 109,681 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.69 | 60.97 | 106,098 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,360 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.14 | 61.93 | 67,236 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,966 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 62.00 | 62.00 | 138,887 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,065 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,948 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.92 | 59.97 | 202,380 | -0.92(-1.51%) |
Jun 02, 2008 | 60.75 | 61.95 | 60.39 | 60.89 | 137,391 | -0.25(-0.42%) |
May 30, 2008 | 60.70 | 61.68 | 60.69 | 61.14 | 144,514 | +0.47(+0.77%) |
May 29, 2008 | 61.55 | 61.80 | 60.37 | 60.68 | 121,333 | -1.23(-1.99%) |
May 28, 2008 | 60.58 | 61.91 | 59.74 | 61.91 | 75,808 | +1.34(+2.21%) |
May 27, 2008 | 61.28 | 61.28 | 59.37 | 60.57 | 92,305 | +0.16(+0.26%) |
May 26, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.49 | 61.82 | 59.67 | 60.42 | 158,863 | -0.96(-1.56%) |
May 22, 2008 | 62.06 | 62.49 | 60.99 | 61.37 | 257,548 | -0.80(-1.29%) |
May 21, 2008 | 63.51 | 64.25 | 62.13 | 62.18 | 300,894 | -0.85(-1.35%) |
May 20, 2008 | 63.07 | 63.15 | 62.22 | 63.03 | 260,554 | +0.49(+0.78%) |
May 19, 2008 | 62.54 | 63.32 | 61.96 | 62.54 | 114,443 | +0.38(+0.61%) |
May 16, 2008 | 61.46 | 62.16 | 61.20 | 62.16 | 87,036 | +1.48(+2.44%) |
May 15, 2008 | 59.98 | 60.68 | 58.95 | 60.68 | 66,224 | +1.33(+2.23%) |
May 14, 2008 | 60.61 | 60.63 | 59.33 | 59.35 | 337,191 | -1.02(-1.70%) |
May 13, 2008 | 59.11 | 60.41 | 58.41 | 60.37 | 131,353 | +0.99(+1.67%) |
May 12, 2008 | 60.12 | 60.12 | 58.69 | 59.38 | 60,018 | -0.78(-1.29%) |
May 09, 2008 | 60.19 | 60.38 | 59.04 | 60.16 | 67,918 | +0.26(+0.44%) |
May 08, 2008 | 58.37 | 59.90 | 58.28 | 59.90 | 63,984 | +1.86(+3.20%) |
May 07, 2008 | 59.06 | 59.06 | 57.87 | 58.04 | 71,433 | -0.48(-0.81%) |
May 06, 2008 | 57.03 | 58.91 | 57.03 | 58.52 | 52,461 | +1.29(+2.25%) |
May 05, 2008 | 56.49 | 57.53 | 56.49 | 57.23 | 91,732 | +0.88(+1.57%) |
May 02, 2008 | 55.30 | 56.49 | 55.30 | 56.35 | 150,993 | +1.14(+2.06%) |