Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 57.90 | 57.90 | 56.22 | 56.73 | 7,240 | -1.46(-2.51%) |
Jul 30, 2008 | 55.69 | 58.32 | 55.08 | 58.19 | 22,832 | +2.58(+4.64%) |
Jul 29, 2008 | 55.61 | 56.84 | 55.43 | 55.61 | 16,974 | -1.35(-2.37%) |
Jul 28, 2008 | 56.50 | 57.00 | 56.41 | 56.96 | 4,515 | +0.71(+1.26%) |
Jul 25, 2008 | 56.53 | 56.63 | 55.88 | 56.25 | 10,256 | -0.59(-1.04%) |
Jul 24, 2008 | 56.57 | 56.96 | 56.23 | 56.84 | 7,957 | +0.50(+0.89%) |
Jul 23, 2008 | 57.83 | 58.11 | 56.31 | 56.34 | 27,010 | -2.22(-3.79%) |
Jul 22, 2008 | 59.15 | 59.22 | 57.60 | 58.56 | 31,134 | -1.62(-2.69%) |
Jul 21, 2008 | 59.43 | 60.27 | 59.22 | 60.18 | 8,598 | +1.23(+2.09%) |
Jul 18, 2008 | 57.80 | 60.12 | 57.80 | 58.95 | 11,643 | -0.30(-0.51%) |
Jul 17, 2008 | 61.21 | 62.15 | 58.89 | 59.25 | 54,371 | -1.65(-2.71%) |
Jul 16, 2008 | 62.55 | 62.88 | 59.94 | 60.90 | 38,293 | -2.19(-3.47%) |
Jul 15, 2008 | 66.34 | 66.37 | 61.78 | 63.09 | 32,579 | -3.23(-4.87%) |
Jul 14, 2008 | 66.30 | 67.00 | 65.94 | 66.32 | 21,196 | -0.01(-0.02%) |
Jul 11, 2008 | 66.97 | 67.66 | 65.84 | 66.33 | 21,418 | +1.19(+1.83%) |
Jul 10, 2008 | 63.76 | 65.50 | 63.25 | 65.14 | 16,192 | +2.33(+3.71%) |
Jul 09, 2008 | 63.27 | 63.71 | 62.75 | 62.81 | 15,270 | +0.51(+0.82%) |
Jul 08, 2008 | 64.23 | 64.23 | 62.22 | 62.30 | 24,142 | -2.67(-4.11%) |
Jul 07, 2008 | 65.33 | 65.40 | 64.11 | 64.97 | 13,238 | -1.22(-1.84%) |
Jul 04, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | +0.00(+0.00%) |
Jul 03, 2008 | 66.34 | 66.56 | 66.11 | 66.19 | 18,049 | -0.16(-0.24%) |
Jul 02, 2008 | 65.33 | 66.38 | 65.00 | 66.35 | 22,955 | +0.69(+1.05%) |
Jul 01, 2008 | 66.38 | 66.40 | 65.00 | 65.66 | 11,203 | +0.00(+0.00%) |
Jun 30, 2008 | 66.45 | 66.55 | 65.24 | 65.66 | 15,228 | -0.10(-0.15%) |
Jun 27, 2008 | 65.93 | 67.03 | 65.57 | 65.76 | 22,053 | +0.12(+0.18%) |
Jun 26, 2008 | 64.50 | 65.92 | 64.50 | 65.64 | 30,653 | +2.07(+3.26%) |
Jun 25, 2008 | 64.45 | 64.45 | 62.46 | 63.57 | 15,522 | -1.20(-1.85%) |
Jun 24, 2008 | 64.41 | 65.24 | 64.38 | 64.77 | 8,242 | +0.09(+0.13%) |
Jun 23, 2008 | 64.32 | 65.08 | 64.10 | 64.68 | 21,187 | +0.55(+0.86%) |
Jun 20, 2008 | 63.81 | 64.60 | 63.71 | 64.13 | 34,302 | +1.51(+2.41%) |
Jun 19, 2008 | 63.55 | 63.76 | 62.48 | 62.62 | 28,065 | -1.91(-2.96%) |
Jun 18, 2008 | 63.37 | 64.65 | 62.74 | 64.53 | 26,194 | +0.97(+1.53%) |
Jun 17, 2008 | 63.35 | 64.11 | 63.14 | 63.56 | 27,112 | -0.15(-0.24%) |
Jun 16, 2008 | 64.99 | 66.00 | 63.45 | 63.71 | 18,109 | -0.74(-1.15%) |
Jun 13, 2008 | 64.45 | 64.67 | 64.19 | 64.45 | 11,597 | -1.11(-1.69%) |
Jun 12, 2008 | 63.27 | 65.66 | 62.90 | 65.56 | 23,514 | +0.92(+1.42%) |
Jun 11, 2008 | 63.06 | 65.30 | 63.05 | 64.64 | 33,576 | +2.59(+4.17%) |
Jun 10, 2008 | 63.24 | 64.48 | 61.69 | 62.05 | 33,232 | -1.20(-1.90%) |
Jun 09, 2008 | 64.07 | 64.61 | 62.55 | 63.25 | 48,181 | -2.53(-3.85%) |
Jun 06, 2008 | 64.35 | 66.27 | 63.76 | 65.78 | 52,964 | +3.83(+6.18%) |
Jun 05, 2008 | 60.27 | 62.02 | 59.45 | 61.95 | 27,592 | +2.77(+4.68%) |
Jun 04, 2008 | 62.41 | 62.75 | 59.14 | 59.18 | 93,060 | -3.03(-4.87%) |
Jun 03, 2008 | 62.44 | 62.64 | 62.11 | 62.21 | 27,933 | -0.72(-1.14%) |
Jun 02, 2008 | 61.79 | 63.55 | 61.67 | 62.93 | 35,802 | +0.57(+0.91%) |
May 30, 2008 | 62.31 | 62.65 | 61.12 | 62.36 | 37,562 | +0.37(+0.60%) |
May 29, 2008 | 62.28 | 64.15 | 61.90 | 61.99 | 55,240 | -0.75(-1.20%) |
May 28, 2008 | 61.54 | 63.00 | 61.26 | 62.74 | 18,433 | +0.94(+1.53%) |
May 27, 2008 | 63.49 | 63.49 | 61.51 | 61.80 | 30,682 | -0.76(-1.22%) |
May 26, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.91 | 63.04 | 61.30 | 62.56 | 42,830 | +1.07(+1.75%) |
May 22, 2008 | 64.64 | 64.64 | 61.33 | 61.49 | 65,875 | -1.76(-2.78%) |
May 21, 2008 | 61.32 | 63.27 | 61.21 | 63.25 | 61,414 | +1.98(+3.23%) |
May 20, 2008 | 61.60 | 61.60 | 60.17 | 61.27 | 31,080 | +1.12(+1.86%) |
May 19, 2008 | 61.00 | 61.00 | 59.69 | 60.15 | 26,837 | +0.15(+0.25%) |
May 16, 2008 | 59.95 | 60.02 | 59.56 | 60.00 | 25,388 | +1.33(+2.27%) |
May 15, 2008 | 59.83 | 59.84 | 57.50 | 58.67 | 32,458 | -0.12(-0.20%) |
May 14, 2008 | 59.17 | 59.53 | 58.74 | 58.79 | 29,672 | -0.58(-0.97%) |
May 13, 2008 | 58.51 | 59.40 | 58.51 | 59.37 | 22,607 | +0.77(+1.31%) |
May 12, 2008 | 58.98 | 59.54 | 58.40 | 58.60 | 25,392 | -0.73(-1.23%) |
May 09, 2008 | 59.15 | 59.33 | 58.71 | 59.33 | 31,862 | +0.93(+1.59%) |
May 08, 2008 | 57.71 | 58.40 | 57.48 | 58.40 | 9,621 | +0.42(+0.72%) |
May 07, 2008 | 57.57 | 57.98 | 56.72 | 57.98 | 30,746 | +0.46(+0.80%) |
May 06, 2008 | 56.54 | 57.91 | 56.54 | 57.52 | 91,020 | +0.99(+1.75%) |
May 05, 2008 | 55.47 | 56.53 | 55.45 | 56.53 | 18,077 | +1.49(+2.71%) |
May 02, 2008 | 53.50 | 55.05 | 53.50 | 55.04 | 52,046 | +1.83(+3.44%) |