Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 74.53 | 74.53 | 69.10 | 69.29 | 3,593,615 | -5.14(-6.91%) |
Jul 30, 2008 | 68.58 | 74.53 | 68.48 | 74.43 | 4,032,616 | +5.98(+8.73%) |
Jul 29, 2008 | 68.45 | 68.50 | 66.43 | 68.45 | 2,655,556 | +1.10(+1.63%) |
Jul 28, 2008 | 68.15 | 69.41 | 67.31 | 67.35 | 2,617,119 | -0.62(-0.91%) |
Jul 25, 2008 | 67.15 | 69.61 | 67.15 | 67.97 | 2,769,031 | +0.96(+1.44%) |
Jul 24, 2008 | 70.72 | 71.02 | 66.32 | 67.01 | 4,774,996 | -3.34(-4.75%) |
Jul 23, 2008 | 74.41 | 74.90 | 69.92 | 70.35 | 2,520,687 | -3.82(-5.14%) |
Jul 22, 2008 | 75.08 | 76.31 | 72.99 | 74.17 | 2,320,667 | -1.29(-1.72%) |
Jul 21, 2008 | 72.05 | 75.57 | 72.05 | 75.46 | 2,536,424 | +3.70(+5.16%) |
Jul 18, 2008 | 74.11 | 74.79 | 71.01 | 71.76 | 3,107,808 | -2.07(-2.80%) |
Jul 17, 2008 | 73.42 | 75.76 | 73.03 | 73.83 | 3,604,910 | +0.95(+1.30%) |
Jul 16, 2008 | 73.31 | 73.31 | 70.35 | 72.88 | 18,643,024 | -0.20(-0.27%) |
Jul 15, 2008 | 74.55 | 76.00 | 71.91 | 73.08 | 4,259,214 | -2.22(-2.95%) |
Jul 14, 2008 | 74.95 | 76.27 | 74.22 | 75.30 | 2,969,548 | +0.89(+1.19%) |
Jul 11, 2008 | 72.48 | 75.48 | 72.48 | 74.41 | 3,683,265 | -0.25(-0.33%) |
Jul 10, 2008 | 72.28 | 75.55 | 71.12 | 74.66 | 4,715,580 | +3.54(+4.98%) |
Jul 09, 2008 | 72.19 | 73.88 | 70.76 | 71.12 | 4,507,440 | -1.05(-1.46%) |
Jul 08, 2008 | 74.18 | 74.57 | 70.58 | 72.17 | 6,335,209 | -2.47(-3.31%) |
Jul 07, 2008 | 77.39 | 77.81 | 72.77 | 74.64 | 5,113,066 | -1.98(-2.58%) |
Jul 04, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | +0.00(+0.00%) |
Jul 03, 2008 | 76.66 | 78.17 | 73.14 | 76.62 | 4,119,558 | -0.02(-0.02%) |
Jul 02, 2008 | 82.08 | 82.15 | 76.42 | 76.64 | 3,246,981 | -4.88(-5.98%) |
Jul 01, 2008 | 77.49 | 81.63 | 77.49 | 81.51 | 4,167,093 | +2.27(+2.86%) |
Jun 30, 2008 | 78.48 | 79.71 | 77.66 | 79.24 | 4,301,823 | +0.72(+0.92%) |
Jun 27, 2008 | 77.45 | 78.71 | 76.27 | 78.52 | 4,082,529 | +0.39(+0.50%) |
Jun 26, 2008 | 79.86 | 80.21 | 77.49 | 78.13 | 3,135,368 | -2.80(-3.46%) |
Jun 25, 2008 | 82.33 | 82.62 | 79.71 | 80.93 | 3,267,242 | -0.48(-0.59%) |
Jun 24, 2008 | 83.85 | 84.95 | 81.14 | 81.41 | 4,029,821 | -2.60(-3.09%) |
Jun 23, 2008 | 81.60 | 86.33 | 81.60 | 84.01 | 5,336,185 | +2.44(+2.99%) |
Jun 20, 2008 | 80.91 | 82.03 | 80.63 | 81.57 | 3,223,436 | +0.72(+0.88%) |
Jun 19, 2008 | 80.88 | 81.88 | 80.06 | 80.86 | 2,447,857 | -0.26(-0.33%) |
Jun 18, 2008 | 79.93 | 82.19 | 79.43 | 81.12 | 3,100,013 | +0.60(+0.74%) |
Jun 17, 2008 | 80.88 | 82.12 | 80.27 | 80.52 | 2,678,368 | +0.39(+0.49%) |
Jun 16, 2008 | 79.21 | 80.80 | 78.36 | 80.13 | 3,061,739 | +0.85(+1.07%) |
Jun 13, 2008 | 75.74 | 79.29 | 75.74 | 79.29 | 4,381,385 | +3.62(+4.79%) |
Jun 12, 2008 | 77.50 | 77.79 | 74.78 | 75.66 | 3,764,147 | -0.67(-0.88%) |
Jun 11, 2008 | 77.71 | 78.12 | 76.16 | 76.33 | 2,843,970 | -1.00(-1.30%) |
Jun 10, 2008 | 78.06 | 79.46 | 76.40 | 77.34 | 3,181,567 | -2.17(-2.73%) |
Jun 09, 2008 | 78.28 | 80.53 | 77.79 | 79.51 | 3,095,202 | +2.07(+2.68%) |
Jun 06, 2008 | 79.63 | 80.58 | 77.41 | 77.43 | 4,520,886 | -3.06(-3.80%) |
Jun 05, 2008 | 79.14 | 81.15 | 79.03 | 80.49 | 3,270,853 | +1.49(+1.89%) |
Jun 04, 2008 | 78.68 | 80.72 | 78.34 | 79.00 | 3,246,963 | +0.45(+0.57%) |
Jun 03, 2008 | 79.21 | 79.92 | 77.51 | 78.55 | 4,850,927 | -0.49(-0.61%) |
Jun 02, 2008 | 79.66 | 80.01 | 78.28 | 79.04 | 2,671,424 | -0.40(-0.51%) |
May 30, 2008 | 77.61 | 80.38 | 77.51 | 79.44 | 3,993,491 | +1.75(+2.25%) |
May 29, 2008 | 79.22 | 79.22 | 76.83 | 77.69 | 2,909,659 | -1.18(-1.49%) |
May 28, 2008 | 78.38 | 78.97 | 76.99 | 78.87 | 4,271,068 | +0.36(+0.46%) |
May 27, 2008 | 79.73 | 79.74 | 77.76 | 78.51 | 3,429,748 | -1.03(-1.30%) |
May 26, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 2,723,874 | -0.83(-1.03%) |
May 22, 2008 | 80.53 | 81.95 | 79.54 | 80.37 | 2,773,060 | -0.05(-0.06%) |
May 21, 2008 | 81.21 | 82.93 | 80.12 | 80.42 | 3,327,185 | -1.06(-1.31%) |
May 20, 2008 | 81.76 | 82.63 | 80.18 | 81.49 | 3,586,683 | -0.53(-0.65%) |
May 19, 2008 | 81.76 | 84.32 | 81.24 | 82.02 | 5,676,675 | +0.52(+0.64%) |
May 16, 2008 | 82.54 | 82.54 | 80.47 | 81.50 | 7,324,241 | -0.12(-0.14%) |
May 15, 2008 | 78.95 | 82.04 | 78.69 | 81.61 | 5,313,600 | +2.63(+3.33%) |
May 14, 2008 | 80.15 | 81.76 | 78.57 | 78.98 | 7,628,750 | -2.37(-2.91%) |
May 13, 2008 | 77.62 | 82.79 | 77.62 | 81.35 | 17,760,038 | +10.51(+14.83%) |
May 12, 2008 | 70.46 | 71.06 | 68.99 | 70.84 | 4,253,731 | +1.02(+1.46%) |
May 09, 2008 | 70.33 | 70.42 | 68.73 | 69.83 | 3,489,306 | -1.21(-1.70%) |
May 08, 2008 | 68.68 | 71.22 | 68.68 | 71.04 | 4,551,138 | +2.80(+4.10%) |
May 07, 2008 | 69.60 | 70.29 | 67.42 | 68.24 | 4,458,165 | -0.96(-1.39%) |
May 06, 2008 | 66.54 | 69.41 | 66.54 | 69.20 | 3,857,388 | +1.92(+2.85%) |
May 05, 2008 | 65.38 | 67.63 | 65.08 | 67.28 | 3,994,647 | +2.20(+3.38%) |
May 02, 2008 | 64.52 | 65.56 | 64.09 | 65.08 | 3,124,900 | +0.83(+1.30%) |