Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 70.55 | 71.39 | 70.03 | 70.16 | 506,639 | -2.56(-3.52%) |
Jul 30, 2008 | 70.50 | 72.78 | 70.34 | 72.72 | 432,655 | +1.74(+2.45%) |
Jul 29, 2008 | 70.98 | 72.48 | 70.43 | 70.98 | 430,186 | -0.85(-1.18%) |
Jul 28, 2008 | 73.13 | 73.13 | 71.76 | 71.83 | 230,301 | +0.15(+0.21%) |
Jul 25, 2008 | 71.73 | 72.38 | 71.25 | 71.68 | 539,560 | +0.26(+0.36%) |
Jul 24, 2008 | 71.71 | 71.92 | 70.69 | 71.42 | 588,055 | -0.66(-0.92%) |
Jul 23, 2008 | 73.63 | 73.79 | 71.92 | 72.08 | 495,030 | -1.12(-1.53%) |
Jul 22, 2008 | 73.63 | 73.70 | 72.56 | 73.20 | 446,087 | +0.53(+0.73%) |
Jul 21, 2008 | 72.29 | 72.78 | 71.78 | 72.67 | 643,588 | +0.89(+1.24%) |
Jul 18, 2008 | 71.24 | 72.01 | 70.94 | 71.78 | 423,127 | +0.42(+0.59%) |
Jul 17, 2008 | 72.00 | 72.23 | 70.70 | 71.36 | 448,069 | -0.31(-0.43%) |
Jul 16, 2008 | 71.65 | 71.93 | 70.42 | 71.67 | 622,867 | -1.35(-1.85%) |
Jul 15, 2008 | 75.20 | 75.38 | 72.93 | 73.02 | 506,695 | -2.24(-2.98%) |
Jul 14, 2008 | 75.82 | 76.04 | 74.91 | 75.26 | 353,775 | -1.15(-1.51%) |
Jul 11, 2008 | 76.92 | 77.29 | 75.66 | 76.41 | 522,805 | -0.02(-0.03%) |
Jul 10, 2008 | 76.00 | 76.50 | 75.09 | 76.43 | 373,677 | -0.06(-0.08%) |
Jul 09, 2008 | 77.22 | 77.95 | 76.24 | 76.49 | 433,320 | -1.51(-1.94%) |
Jul 08, 2008 | 78.17 | 78.24 | 77.17 | 78.00 | 737,927 | +0.08(+0.10%) |
Jul 07, 2008 | 78.36 | 79.66 | 77.03 | 77.92 | 512,127 | +0.41(+0.53%) |
Jul 04, 2008 | 77.69 | 77.97 | 76.64 | 77.51 | 188,945 | +0.00(+0.00%) |
Jul 03, 2008 | 77.69 | 77.97 | 76.64 | 77.51 | 188,945 | +0.49(+0.64%) |
Jul 02, 2008 | 79.57 | 79.86 | 77.01 | 77.02 | 525,282 | -1.80(-2.28%) |
Jul 01, 2008 | 79.68 | 79.72 | 78.12 | 78.82 | 786,758 | -1.29(-1.61%) |
Jun 30, 2008 | 80.10 | 80.80 | 79.89 | 80.11 | 372,603 | +2.22(+2.85%) |
Jun 27, 2008 | 78.38 | 78.70 | 77.77 | 77.89 | 268,741 | +0.66(+0.85%) |
Jun 26, 2008 | 78.08 | 78.21 | 76.77 | 77.23 | 302,510 | -0.07(-0.09%) |
Jun 25, 2008 | 77.48 | 77.78 | 76.20 | 77.30 | 665,452 | +0.87(+1.14%) |
Jun 24, 2008 | 75.93 | 77.60 | 75.85 | 76.43 | 554,835 | -0.36(-0.47%) |
Jun 23, 2008 | 75.50 | 76.82 | 75.48 | 76.79 | 229,265 | +1.01(+1.33%) |
Jun 20, 2008 | 76.51 | 76.57 | 75.35 | 75.78 | 193,076 | -0.96(-1.25%) |
Jun 19, 2008 | 78.47 | 78.47 | 76.73 | 76.74 | 290,163 | -0.92(-1.18%) |
Jun 18, 2008 | 78.21 | 78.38 | 77.17 | 77.66 | 347,315 | -2.13(-2.67%) |
Jun 17, 2008 | 80.34 | 80.63 | 79.48 | 79.79 | 221,360 | +0.38(+0.48%) |
Jun 16, 2008 | 79.26 | 79.87 | 79.02 | 79.41 | 177,672 | +1.03(+1.31%) |
Jun 13, 2008 | 77.84 | 79.05 | 77.58 | 78.38 | 256,750 | -0.72(-0.91%) |
Jun 12, 2008 | 79.32 | 79.95 | 79.00 | 79.10 | 176,751 | -2.05(-2.53%) |
Jun 11, 2008 | 82.19 | 82.26 | 81.04 | 81.15 | 314,197 | +1.21(+1.51%) |
Jun 10, 2008 | 80.39 | 81.45 | 79.42 | 79.94 | 439,190 | -2.72(-3.29%) |
Jun 09, 2008 | 82.76 | 83.13 | 81.98 | 82.66 | 257,778 | +1.82(+2.25%) |
Jun 06, 2008 | 81.77 | 82.12 | 80.71 | 80.84 | 392,901 | -0.65(-0.80%) |
Jun 05, 2008 | 79.81 | 81.49 | 79.61 | 81.49 | 241,856 | +3.05(+3.89%) |
Jun 04, 2008 | 80.01 | 80.01 | 78.44 | 78.44 | 230,241 | -2.36(-2.92%) |
Jun 03, 2008 | 81.75 | 82.18 | 80.74 | 80.80 | 351,932 | -1.10(-1.34%) |
Jun 02, 2008 | 82.17 | 82.70 | 81.61 | 81.90 | 525,736 | -1.83(-2.19%) |
May 30, 2008 | 84.04 | 84.15 | 83.41 | 83.73 | 282,053 | -0.66(-0.78%) |
May 29, 2008 | 84.81 | 85.43 | 84.11 | 84.39 | 258,357 | -0.51(-0.60%) |
May 28, 2008 | 83.67 | 84.92 | 83.33 | 84.90 | 429,764 | +1.07(+1.28%) |
May 27, 2008 | 84.50 | 84.57 | 83.69 | 83.83 | 202,985 | -1.03(-1.21%) |
May 26, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 424,640 | -0.50(-0.59%) |
May 22, 2008 | 86.71 | 86.80 | 85.12 | 85.36 | 359,861 | -1.09(-1.26%) |
May 21, 2008 | 86.74 | 87.54 | 86.11 | 86.45 | 845,954 | +2.42(+2.88%) |
May 20, 2008 | 84.17 | 84.32 | 83.35 | 84.03 | 278,412 | +0.31(+0.37%) |
May 19, 2008 | 83.65 | 84.29 | 83.25 | 83.72 | 333,825 | +1.42(+1.73%) |
May 16, 2008 | 81.33 | 82.30 | 81.33 | 82.30 | 484,380 | +2.85(+3.59%) |
May 15, 2008 | 79.45 | 79.55 | 78.57 | 79.45 | 903,902 | +1.04(+1.33%) |
May 14, 2008 | 79.08 | 79.58 | 78.41 | 78.41 | 251,643 | -0.45(-0.57%) |
May 13, 2008 | 78.78 | 79.15 | 78.20 | 78.86 | 243,361 | -1.04(-1.30%) |
May 12, 2008 | 80.12 | 80.17 | 79.37 | 79.90 | 275,050 | +0.35(+0.44%) |
May 09, 2008 | 79.47 | 79.89 | 78.72 | 79.55 | 136,914 | -0.30(-0.38%) |
May 08, 2008 | 80.24 | 80.24 | 79.41 | 79.85 | 168,279 | -0.53(-0.66%) |
May 07, 2008 | 80.32 | 80.95 | 80.06 | 80.38 | 206,337 | -0.67(-0.83%) |
May 06, 2008 | 79.66 | 81.19 | 79.63 | 81.05 | 280,896 | +0.68(+0.85%) |
May 05, 2008 | 80.40 | 80.50 | 80.09 | 80.37 | 223,482 | +0.10(+0.12%) |
May 02, 2008 | 79.61 | 80.29 | 79.55 | 80.27 | 744,403 | +0.88(+1.11%) |