Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 70.56 | 71.72 | 70.43 | 70.80 | 1,130,684 | -2.47(-3.37%) |
Jul 30, 2008 | 73.48 | 73.90 | 72.69 | 73.27 | 611,447 | -0.81(-1.10%) |
Jul 29, 2008 | 74.09 | 74.24 | 72.42 | 74.09 | 629,230 | +1.23(+1.69%) |
Jul 28, 2008 | 74.71 | 74.71 | 72.63 | 72.85 | 681,641 | -2.70(-3.57%) |
Jul 25, 2008 | 76.12 | 76.74 | 75.33 | 75.55 | 722,284 | -1.13(-1.47%) |
Jul 24, 2008 | 77.44 | 77.72 | 76.41 | 76.68 | 1,089,380 | +1.05(+1.38%) |
Jul 23, 2008 | 74.99 | 76.52 | 74.71 | 75.63 | 1,094,140 | -0.78(-1.02%) |
Jul 22, 2008 | 75.19 | 76.46 | 74.79 | 76.42 | 1,020,901 | +2.96(+4.03%) |
Jul 21, 2008 | 74.01 | 74.05 | 72.97 | 73.45 | 575,428 | -0.02(-0.02%) |
Jul 18, 2008 | 73.19 | 73.90 | 72.91 | 73.47 | 601,861 | -0.63(-0.84%) |
Jul 17, 2008 | 73.91 | 74.51 | 73.23 | 74.10 | 1,431,830 | -0.56(-0.75%) |
Jul 16, 2008 | 72.42 | 74.70 | 72.13 | 74.66 | 1,217,574 | +2.06(+2.83%) |
Jul 15, 2008 | 72.82 | 73.23 | 71.64 | 72.60 | 1,943,180 | -0.94(-1.28%) |
Jul 14, 2008 | 74.47 | 74.49 | 73.23 | 73.54 | 749,259 | -0.95(-1.27%) |
Jul 11, 2008 | 75.29 | 75.90 | 73.73 | 74.48 | 954,992 | -1.71(-2.25%) |
Jul 10, 2008 | 75.96 | 76.72 | 75.21 | 76.19 | 784,033 | +0.92(+1.22%) |
Jul 09, 2008 | 76.51 | 77.02 | 75.18 | 75.27 | 775,076 | -1.12(-1.46%) |
Jul 08, 2008 | 76.37 | 76.84 | 75.66 | 76.39 | 639,077 | -0.27(-0.35%) |
Jul 07, 2008 | 76.24 | 77.22 | 76.15 | 76.66 | 768,730 | +0.96(+1.27%) |
Jul 04, 2008 | 75.37 | 76.35 | 75.07 | 75.70 | 445,988 | +0.00(+0.00%) |
Jul 03, 2008 | 75.37 | 76.35 | 75.07 | 75.70 | 445,988 | +0.49(+0.66%) |
Jul 02, 2008 | 76.56 | 77.84 | 75.05 | 75.21 | 1,369,752 | -1.86(-2.41%) |
Jul 01, 2008 | 77.09 | 77.30 | 75.65 | 77.07 | 1,577,962 | -0.28(-0.36%) |
Jun 30, 2008 | 77.26 | 78.17 | 77.18 | 77.35 | 634,444 | -0.27(-0.35%) |
Jun 27, 2008 | 78.98 | 78.98 | 77.27 | 77.62 | 863,387 | -0.14(-0.18%) |
Jun 26, 2008 | 79.39 | 79.39 | 77.76 | 77.76 | 1,192,748 | -2.17(-2.72%) |
Jun 25, 2008 | 79.39 | 80.99 | 78.70 | 79.93 | 930,146 | +1.08(+1.37%) |
Jun 24, 2008 | 79.66 | 79.80 | 78.57 | 78.85 | 1,042,894 | -1.66(-2.06%) |
Jun 23, 2008 | 81.47 | 81.47 | 80.14 | 80.51 | 626,780 | +0.12(+0.14%) |
Jun 20, 2008 | 82.60 | 82.78 | 80.00 | 80.40 | 1,060,856 | -3.65(-4.35%) |
Jun 19, 2008 | 84.28 | 84.28 | 82.91 | 84.05 | 754,638 | -0.25(-0.29%) |
Jun 18, 2008 | 84.84 | 85.87 | 83.77 | 84.30 | 964,146 | -0.67(-0.79%) |
Jun 17, 2008 | 85.16 | 85.90 | 84.75 | 84.97 | 529,409 | -0.44(-0.51%) |
Jun 16, 2008 | 84.79 | 85.41 | 84.59 | 85.41 | 629,509 | +0.90(+1.06%) |
Jun 13, 2008 | 85.15 | 85.15 | 83.11 | 84.51 | 512,273 | +1.56(+1.88%) |
Jun 12, 2008 | 83.04 | 83.88 | 82.63 | 82.95 | 528,763 | -0.53(-0.64%) |
Jun 11, 2008 | 84.76 | 85.23 | 83.38 | 83.48 | 651,996 | -0.11(-0.13%) |
Jun 10, 2008 | 83.31 | 84.13 | 82.44 | 83.59 | 651,950 | -0.82(-0.97%) |
Jun 09, 2008 | 85.21 | 85.41 | 83.81 | 84.41 | 434,684 | -0.04(-0.05%) |
Jun 06, 2008 | 86.89 | 86.89 | 84.34 | 84.46 | 753,206 | -3.37(-3.84%) |
Jun 05, 2008 | 86.69 | 87.89 | 86.49 | 87.83 | 1,148,094 | +1.74(+2.03%) |
Jun 04, 2008 | 86.08 | 86.50 | 85.57 | 86.08 | 1,033,373 | +1.92(+2.28%) |
Jun 03, 2008 | 84.01 | 85.34 | 83.86 | 84.17 | 570,213 | -0.18(-0.21%) |
Jun 02, 2008 | 84.78 | 85.76 | 84.01 | 84.35 | 515,289 | +0.38(+0.45%) |
May 30, 2008 | 83.67 | 84.18 | 83.20 | 83.97 | 498,052 | +2.34(+2.86%) |
May 29, 2008 | 81.27 | 81.89 | 80.85 | 81.63 | 593,625 | +1.17(+1.45%) |
May 28, 2008 | 79.98 | 81.02 | 79.57 | 80.46 | 1,292,751 | -1.18(-1.45%) |
May 27, 2008 | 83.88 | 83.88 | 80.72 | 81.65 | 1,028,041 | +0.28(+0.34%) |
May 26, 2008 | 82.27 | 82.27 | 81.05 | 81.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.27 | 82.27 | 81.05 | 81.37 | 917,335 | -1.31(-1.58%) |
May 22, 2008 | 83.10 | 83.43 | 81.88 | 82.68 | 690,063 | +0.24(+0.29%) |
May 21, 2008 | 83.45 | 84.08 | 82.44 | 82.44 | 727,875 | -2.48(-2.93%) |
May 20, 2008 | 85.52 | 85.52 | 84.58 | 84.92 | 621,454 | -1.65(-1.90%) |
May 19, 2008 | 86.04 | 87.22 | 86.04 | 86.57 | 719,439 | +2.75(+3.28%) |
May 16, 2008 | 84.50 | 84.67 | 83.35 | 83.82 | 804,672 | -1.85(-2.16%) |
May 15, 2008 | 83.93 | 85.67 | 83.93 | 85.67 | 789,280 | +2.76(+3.32%) |
May 14, 2008 | 82.31 | 83.60 | 82.31 | 82.92 | 284,545 | -0.48(-0.57%) |
May 13, 2008 | 83.52 | 83.93 | 82.92 | 83.39 | 376,509 | -0.21(-0.26%) |
May 12, 2008 | 83.14 | 83.62 | 82.87 | 83.61 | 510,635 | +0.25(+0.30%) |
May 09, 2008 | 83.94 | 84.04 | 82.36 | 83.36 | 459,803 | +0.62(+0.75%) |
May 08, 2008 | 84.74 | 84.74 | 81.67 | 82.74 | 1,037,532 | -3.46(-4.01%) |
May 07, 2008 | 86.96 | 87.70 | 85.94 | 86.20 | 432,114 | -0.74(-0.85%) |
May 06, 2008 | 86.54 | 87.14 | 85.90 | 86.94 | 585,723 | +0.44(+0.51%) |
May 05, 2008 | 86.36 | 86.68 | 85.66 | 86.50 | 695,460 | +0.15(+0.17%) |
May 02, 2008 | 85.01 | 86.51 | 85.01 | 86.35 | 1,049,459 | +1.54(+1.81%) |