Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 64.63 | 65.69 | 64.51 | 64.86 | 1,234,376 | -2.26(-3.37%) |
Jul 30, 2008 | 67.31 | 67.69 | 66.58 | 67.12 | 667,521 | -0.75(-1.10%) |
Jul 29, 2008 | 67.86 | 68.00 | 66.33 | 67.86 | 686,936 | +1.13(+1.69%) |
Jul 28, 2008 | 68.44 | 68.44 | 66.53 | 66.73 | 744,153 | -2.47(-3.57%) |
Jul 25, 2008 | 69.73 | 70.29 | 69.00 | 69.21 | 788,523 | -1.03(-1.47%) |
Jul 24, 2008 | 70.94 | 71.20 | 69.99 | 70.24 | 1,189,284 | +0.96(+1.38%) |
Jul 23, 2008 | 68.69 | 70.09 | 68.44 | 69.28 | 1,194,481 | -0.72(-1.02%) |
Jul 22, 2008 | 68.87 | 70.03 | 68.50 | 70.00 | 1,114,526 | +2.71(+4.03%) |
Jul 21, 2008 | 67.79 | 67.83 | 66.84 | 67.28 | 628,199 | -0.02(-0.02%) |
Jul 18, 2008 | 67.04 | 67.69 | 66.79 | 67.30 | 657,057 | -0.57(-0.84%) |
Jul 17, 2008 | 67.70 | 68.25 | 67.08 | 67.87 | 1,563,140 | -0.51(-0.75%) |
Jul 16, 2008 | 66.33 | 68.42 | 66.07 | 68.38 | 1,329,235 | +1.88(+2.83%) |
Jul 15, 2008 | 66.70 | 67.08 | 65.62 | 66.50 | 2,121,384 | -0.86(-1.28%) |
Jul 14, 2008 | 68.21 | 68.23 | 67.08 | 67.36 | 817,972 | -0.87(-1.27%) |
Jul 11, 2008 | 68.96 | 69.52 | 67.54 | 68.23 | 1,042,572 | -1.57(-2.25%) |
Jul 10, 2008 | 69.58 | 70.28 | 68.89 | 69.79 | 855,935 | +0.84(+1.22%) |
Jul 09, 2008 | 70.09 | 70.55 | 68.87 | 68.95 | 846,156 | -1.02(-1.46%) |
Jul 08, 2008 | 69.95 | 70.38 | 69.30 | 69.97 | 697,685 | -0.25(-0.35%) |
Jul 07, 2008 | 69.83 | 70.74 | 69.76 | 70.22 | 839,228 | +0.88(+1.27%) |
Jul 04, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.00(+0.00%) |
Jul 03, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.45(+0.66%) |
Jul 02, 2008 | 70.12 | 71.30 | 68.75 | 68.89 | 1,495,368 | -1.70(-2.41%) |
Jul 01, 2008 | 70.61 | 70.81 | 69.30 | 70.59 | 1,722,673 | -0.26(-0.36%) |
Jun 30, 2008 | 70.77 | 71.60 | 70.70 | 70.85 | 692,627 | -0.25(-0.35%) |
Jun 27, 2008 | 72.35 | 72.35 | 70.78 | 71.10 | 942,566 | -0.13(-0.18%) |
Jun 26, 2008 | 72.72 | 72.72 | 71.23 | 71.23 | 1,302,132 | -1.99(-2.72%) |
Jun 25, 2008 | 72.73 | 74.19 | 72.09 | 73.22 | 1,015,447 | +0.99(+1.37%) |
Jun 24, 2008 | 72.97 | 73.09 | 71.97 | 72.23 | 1,138,535 | -1.52(-2.06%) |
Jun 23, 2008 | 74.62 | 74.62 | 73.40 | 73.75 | 684,261 | +0.11(+0.14%) |
Jun 20, 2008 | 75.66 | 75.82 | 73.28 | 73.64 | 1,158,145 | -3.35(-4.35%) |
Jun 19, 2008 | 77.20 | 77.20 | 75.94 | 76.99 | 823,844 | -0.23(-0.29%) |
Jun 18, 2008 | 77.71 | 78.66 | 76.73 | 77.22 | 1,052,565 | -0.62(-0.79%) |
Jun 17, 2008 | 78.01 | 78.69 | 77.63 | 77.84 | 577,960 | -0.40(-0.51%) |
Jun 16, 2008 | 77.67 | 78.23 | 77.48 | 78.23 | 687,239 | +0.82(+1.06%) |
Jun 13, 2008 | 77.99 | 77.99 | 76.12 | 77.41 | 559,252 | +1.43(+1.88%) |
Jun 12, 2008 | 76.06 | 76.83 | 75.69 | 75.98 | 577,255 | -0.49(-0.64%) |
Jun 11, 2008 | 77.64 | 78.07 | 76.37 | 76.47 | 711,789 | -0.10(-0.13%) |
Jun 10, 2008 | 76.31 | 77.07 | 75.51 | 76.57 | 711,738 | -0.75(-0.97%) |
Jun 09, 2008 | 78.05 | 78.23 | 76.77 | 77.32 | 474,548 | -0.04(-0.05%) |
Jun 06, 2008 | 79.59 | 79.59 | 77.25 | 77.36 | 822,281 | -3.09(-3.84%) |
Jun 05, 2008 | 79.40 | 80.51 | 79.22 | 80.45 | 1,253,383 | +1.60(+2.03%) |
Jun 04, 2008 | 78.85 | 79.23 | 78.39 | 78.85 | 1,128,141 | +1.76(+2.28%) |
Jun 03, 2008 | 76.95 | 78.17 | 76.82 | 77.10 | 622,506 | -0.17(-0.21%) |
Jun 02, 2008 | 77.65 | 78.55 | 76.95 | 77.26 | 562,545 | +0.35(+0.45%) |
May 30, 2008 | 76.64 | 77.10 | 76.21 | 76.92 | 543,728 | +2.14(+2.86%) |
May 29, 2008 | 74.44 | 75.01 | 74.06 | 74.78 | 648,065 | +1.07(+1.45%) |
May 28, 2008 | 73.26 | 74.22 | 72.88 | 73.71 | 1,411,307 | -1.09(-1.45%) |
May 27, 2008 | 76.83 | 76.83 | 73.94 | 74.79 | 1,122,320 | +0.26(+0.34%) |
May 26, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 1,001,462 | -1.20(-1.58%) |
May 22, 2008 | 76.12 | 76.42 | 75.00 | 75.73 | 753,347 | +0.22(+0.29%) |
May 21, 2008 | 76.44 | 77.02 | 75.51 | 75.51 | 794,627 | -2.28(-2.93%) |
May 20, 2008 | 78.34 | 78.34 | 77.47 | 77.79 | 678,446 | -1.51(-1.90%) |
May 19, 2008 | 78.82 | 79.89 | 78.82 | 79.30 | 785,417 | +2.52(+3.28%) |
May 16, 2008 | 77.40 | 77.56 | 76.35 | 76.78 | 878,466 | -1.70(-2.16%) |
May 15, 2008 | 76.88 | 78.48 | 76.88 | 78.48 | 861,662 | +2.53(+3.32%) |
May 14, 2008 | 75.39 | 76.58 | 75.39 | 75.95 | 310,640 | -0.44(-0.57%) |
May 13, 2008 | 76.50 | 76.88 | 75.96 | 76.39 | 411,038 | -0.20(-0.26%) |
May 12, 2008 | 76.15 | 76.60 | 75.91 | 76.58 | 557,464 | +0.23(+0.30%) |
May 09, 2008 | 76.89 | 76.98 | 75.44 | 76.36 | 501,970 | +0.57(+0.75%) |
May 08, 2008 | 77.62 | 77.62 | 74.81 | 75.79 | 1,132,681 | -3.17(-4.01%) |
May 07, 2008 | 79.65 | 80.33 | 78.72 | 78.96 | 471,742 | -0.68(-0.85%) |
May 06, 2008 | 79.27 | 79.82 | 78.68 | 79.64 | 639,438 | +0.41(+0.51%) |
May 05, 2008 | 79.10 | 79.40 | 78.46 | 79.23 | 759,239 | +0.14(+0.17%) |
May 02, 2008 | 77.87 | 79.24 | 77.87 | 79.09 | 1,145,702 | +1.41(+1.81%) |