Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 74.25 | 75.06 | 74.04 | 74.18 | 10,104,561 | -0.51(-0.68%) |
Jul 30, 2008 | 74.26 | 74.77 | 73.66 | 74.69 | 10,051,131 | +0.70(+0.94%) |
Jul 29, 2008 | 73.99 | 74.29 | 73.18 | 73.99 | 10,316,161 | +0.82(+1.12%) |
Jul 28, 2008 | 74.01 | 74.44 | 73.11 | 73.18 | 10,518,736 | -1.32(-1.77%) |
Jul 25, 2008 | 74.77 | 75.29 | 74.19 | 74.50 | 13,052,670 | -0.85(-1.13%) |
Jul 24, 2008 | 74.80 | 75.89 | 74.65 | 75.35 | 15,435,132 | +0.28(+0.37%) |
Jul 23, 2008 | 75.22 | 75.54 | 74.36 | 75.07 | 17,650,538 | -0.28(-0.37%) |
Jul 22, 2008 | 73.90 | 75.35 | 73.76 | 75.35 | 19,717,788 | +0.78(+1.04%) |
Jul 21, 2008 | 75.25 | 75.29 | 73.98 | 74.57 | 13,422,218 | -0.71(-0.95%) |
Jul 18, 2008 | 72.92 | 75.35 | 72.69 | 75.29 | 31,603,670 | +1.95(+2.66%) |
Jul 17, 2008 | 73.26 | 73.59 | 71.87 | 73.33 | 21,195,746 | +0.34(+0.46%) |
Jul 16, 2008 | 71.18 | 73.55 | 70.86 | 73.00 | 17,078,718 | +1.59(+2.22%) |
Jul 15, 2008 | 70.13 | 72.16 | 69.49 | 71.41 | 18,478,756 | +0.96(+1.37%) |
Jul 14, 2008 | 71.59 | 72.02 | 70.27 | 70.45 | 14,349,892 | -0.34(-0.47%) |
Jul 11, 2008 | 70.60 | 71.72 | 69.88 | 70.78 | 15,254,025 | -0.61(-0.86%) |
Jul 10, 2008 | 69.94 | 71.60 | 69.94 | 71.40 | 17,345,370 | +1.61(+2.31%) |
Jul 09, 2008 | 71.99 | 72.16 | 69.78 | 69.78 | 16,401,812 | -2.02(-2.81%) |
Jul 08, 2008 | 69.87 | 71.87 | 69.87 | 71.80 | 16,931,350 | +1.38(+1.96%) |
Jul 07, 2008 | 69.33 | 71.08 | 69.33 | 70.42 | 15,753,815 | +1.14(+1.64%) |
Jul 04, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.00(+0.00%) |
Jul 03, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.26(+0.37%) |
Jul 02, 2008 | 68.63 | 69.87 | 68.46 | 69.03 | 13,963,215 | -0.10(-0.14%) |
Jul 01, 2008 | 68.10 | 69.18 | 67.58 | 69.13 | 17,374,482 | +0.43(+0.62%) |
Jun 30, 2008 | 69.57 | 69.68 | 68.48 | 68.70 | 14,559,834 | -0.88(-1.27%) |
Jun 27, 2008 | 70.14 | 70.74 | 68.54 | 69.58 | 20,117,676 | -0.63(-0.89%) |
Jun 26, 2008 | 71.54 | 71.77 | 69.99 | 70.21 | 16,753,590 | -2.00(-2.77%) |
Jun 25, 2008 | 71.68 | 72.93 | 71.41 | 72.21 | 12,303,978 | +0.65(+0.91%) |
Jun 24, 2008 | 71.34 | 72.02 | 70.65 | 71.56 | 13,031,048 | +0.00(+0.00%) |
Jun 23, 2008 | 71.29 | 72.16 | 70.94 | 71.56 | 10,114,981 | +0.42(+0.59%) |
Jun 20, 2008 | 72.34 | 72.46 | 71.00 | 71.14 | 16,605,788 | -1.32(-1.82%) |
Jun 19, 2008 | 71.68 | 72.81 | 70.92 | 72.46 | 13,060,896 | +0.50(+0.69%) |
Jun 18, 2008 | 72.19 | 72.70 | 71.70 | 71.96 | 11,412,251 | -0.54(-0.75%) |
Jun 17, 2008 | 73.67 | 73.67 | 72.23 | 72.51 | 9,105,912 | -0.93(-1.27%) |
Jun 16, 2008 | 72.72 | 73.69 | 72.25 | 73.44 | 10,835,697 | +0.32(+0.44%) |
Jun 13, 2008 | 72.11 | 73.36 | 71.96 | 73.12 | 11,006,637 | +1.33(+1.86%) |
Jun 12, 2008 | 71.78 | 72.50 | 71.37 | 71.78 | 11,643,299 | +0.35(+0.49%) |
Jun 11, 2008 | 72.97 | 72.97 | 71.21 | 71.44 | 12,435,264 | -1.56(-2.14%) |
Jun 10, 2008 | 72.72 | 73.45 | 72.24 | 73.00 | 9,289,243 | +0.05(+0.06%) |
Jun 09, 2008 | 72.67 | 73.13 | 71.91 | 72.95 | 9,634,149 | +0.53(+0.74%) |
Jun 06, 2008 | 74.06 | 74.27 | 72.30 | 72.42 | 13,574,300 | -2.05(-2.75%) |
Jun 05, 2008 | 73.85 | 74.79 | 73.73 | 74.46 | 10,616,481 | +0.53(+0.72%) |
Jun 04, 2008 | 74.11 | 74.48 | 73.29 | 73.93 | 11,097,579 | -0.17(-0.23%) |
Jun 03, 2008 | 73.88 | 74.77 | 73.88 | 74.10 | 12,488,355 | +0.28(+0.38%) |
Jun 02, 2008 | 74.47 | 74.98 | 73.44 | 73.82 | 13,111,054 | -1.20(-1.60%) |
May 30, 2008 | 74.90 | 75.34 | 74.65 | 75.02 | 14,928,872 | -0.16(-0.22%) |
May 29, 2008 | 74.63 | 75.34 | 74.57 | 75.18 | 13,045,898 | +0.10(+0.13%) |
May 28, 2008 | 73.90 | 75.08 | 73.60 | 75.08 | 17,038,376 | +1.29(+1.74%) |
May 27, 2008 | 71.88 | 73.83 | 71.87 | 73.80 | 12,058,614 | +1.81(+2.51%) |
May 26, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 8,111,505 | -0.29(-0.40%) |
May 22, 2008 | 71.61 | 72.65 | 71.61 | 72.28 | 8,680,424 | +0.63(+0.87%) |
May 21, 2008 | 72.48 | 73.26 | 71.30 | 71.65 | 14,380,007 | -0.90(-1.25%) |
May 20, 2008 | 73.06 | 73.06 | 72.13 | 72.56 | 12,107,656 | -0.76(-1.04%) |
May 19, 2008 | 74.00 | 74.31 | 73.06 | 73.31 | 11,016,850 | -0.77(-1.04%) |
May 16, 2008 | 74.46 | 74.47 | 73.49 | 74.09 | 10,993,668 | -0.37(-0.50%) |
May 15, 2008 | 73.80 | 74.58 | 73.55 | 74.46 | 12,470,275 | +0.54(+0.74%) |
May 14, 2008 | 73.33 | 74.67 | 73.15 | 73.91 | 15,336,011 | +0.54(+0.74%) |
May 13, 2008 | 72.52 | 73.44 | 72.47 | 73.37 | 16,724,014 | +0.78(+1.07%) |
May 12, 2008 | 71.77 | 73.02 | 71.62 | 72.59 | 14,958,432 | +0.68(+0.95%) |
May 09, 2008 | 72.09 | 72.25 | 71.66 | 71.91 | 9,492,795 | -0.50(-0.69%) |
May 08, 2008 | 71.99 | 72.55 | 71.70 | 72.40 | 16,897,524 | +0.45(+0.63%) |
May 07, 2008 | 71.16 | 72.44 | 70.95 | 71.95 | 19,680,134 | +0.77(+1.07%) |
May 06, 2008 | 70.42 | 71.49 | 70.00 | 71.19 | 10,197,191 | +0.46(+0.65%) |
May 05, 2008 | 70.88 | 71.44 | 70.56 | 70.73 | 10,971,618 | -0.67(-0.93%) |
May 02, 2008 | 71.47 | 71.87 | 70.57 | 71.40 | 11,933,250 | -0.25(-0.35%) |