Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 70.46 | 70.53 | 70.45 | 70.52 | 741,528 | +0.14(+0.20%) |
Jul 30, 2008 | 70.30 | 70.43 | 70.29 | 70.38 | 607,474 | +0.02(+0.03%) |
Jul 29, 2008 | 70.36 | 70.39 | 70.29 | 70.36 | 574,391 | -0.06(-0.08%) |
Jul 28, 2008 | 70.36 | 70.43 | 70.34 | 70.42 | 604,058 | +0.14(+0.21%) |
Jul 25, 2008 | 70.34 | 70.37 | 70.24 | 70.28 | 1,029,945 | -0.09(-0.13%) |
Jul 24, 2008 | 70.18 | 70.38 | 70.18 | 70.37 | 612,227 | +0.20(+0.28%) |
Jul 23, 2008 | 70.11 | 70.19 | 70.06 | 70.17 | 1,021,424 | -0.03(-0.05%) |
Jul 22, 2008 | 70.26 | 70.26 | 70.13 | 70.21 | 1,231,765 | -0.06(-0.08%) |
Jul 21, 2008 | 70.22 | 70.27 | 70.15 | 70.27 | 955,824 | +0.03(+0.05%) |
Jul 18, 2008 | 70.39 | 70.42 | 70.18 | 70.23 | 1,401,530 | -0.13(-0.18%) |
Jul 17, 2008 | 70.43 | 70.47 | 70.31 | 70.36 | 1,103,881 | -0.10(-0.14%) |
Jul 16, 2008 | 70.51 | 70.56 | 70.45 | 70.46 | 728,346 | -0.07(-0.10%) |
Jul 15, 2008 | 70.50 | 70.66 | 70.46 | 70.53 | 842,598 | +0.10(+0.14%) |
Jul 14, 2008 | 70.29 | 70.44 | 70.22 | 70.43 | 802,069 | +0.16(+0.23%) |
Jul 11, 2008 | 70.45 | 70.46 | 70.22 | 70.27 | 626,515 | -0.14(-0.20%) |
Jul 10, 2008 | 70.50 | 70.50 | 70.40 | 70.41 | 866,624 | -0.09(-0.12%) |
Jul 09, 2008 | 70.37 | 70.50 | 70.33 | 70.50 | 540,366 | +0.12(+0.17%) |
Jul 08, 2008 | 70.39 | 70.50 | 70.33 | 70.38 | 596,842 | +0.01(+0.01%) |
Jul 07, 2008 | 70.34 | 70.50 | 70.27 | 70.37 | 1,312,778 | +0.04(+0.06%) |
Jul 04, 2008 | 70.28 | 70.35 | 70.21 | 70.33 | 387,171 | +0.00(+0.00%) |
Jul 03, 2008 | 70.28 | 70.35 | 70.21 | 70.33 | 387,171 | +0.12(+0.17%) |
Jul 02, 2008 | 70.16 | 70.28 | 70.16 | 70.21 | 1,063,298 | +0.01(+0.01%) |
Jul 01, 2008 | 70.29 | 70.37 | 70.19 | 70.20 | 1,215,308 | -0.20(-0.29%) |
Jun 30, 2008 | 70.33 | 70.40 | 70.28 | 70.40 | 1,122,351 | +0.04(+0.06%) |
Jun 27, 2008 | 70.37 | 70.39 | 70.24 | 70.36 | 956,972 | +0.03(+0.05%) |
Jun 26, 2008 | 70.15 | 70.34 | 70.15 | 70.33 | 1,623,408 | +0.20(+0.29%) |
Jun 25, 2008 | 70.03 | 70.16 | 69.94 | 70.12 | 986,608 | +0.05(+0.07%) |
Jun 24, 2008 | 69.99 | 70.10 | 69.97 | 70.07 | 765,970 | +0.13(+0.18%) |
Jun 23, 2008 | 69.95 | 70.02 | 69.91 | 69.94 | 1,088,169 | -0.08(-0.11%) |
Jun 20, 2008 | 69.98 | 70.08 | 69.98 | 70.02 | 427,087 | +0.13(+0.18%) |
Jun 19, 2008 | 69.96 | 70.02 | 69.88 | 69.89 | 646,320 | -0.13(-0.19%) |
Jun 18, 2008 | 69.96 | 70.05 | 69.96 | 70.03 | 1,447,900 | +0.07(+0.10%) |
Jun 17, 2008 | 69.89 | 69.97 | 69.86 | 69.96 | 457,166 | +0.14(+0.19%) |
Jun 16, 2008 | 69.82 | 69.87 | 69.79 | 69.83 | 374,924 | +0.04(+0.06%) |
Jun 13, 2008 | 69.83 | 69.94 | 69.77 | 69.78 | 982,203 | +0.08(+0.11%) |
Jun 12, 2008 | 69.88 | 69.94 | 69.71 | 69.71 | 1,253,544 | -0.34(-0.48%) |
Jun 11, 2008 | 69.99 | 70.10 | 69.93 | 70.05 | 755,004 | +0.12(+0.17%) |
Jun 10, 2008 | 69.97 | 70.04 | 69.88 | 69.93 | 1,523,396 | -0.16(-0.23%) |
Jun 09, 2008 | 70.32 | 70.33 | 70.08 | 70.09 | 666,410 | -0.36(-0.51%) |
Jun 06, 2008 | 70.42 | 70.56 | 70.40 | 70.45 | 406,584 | +0.09(+0.13%) |
Jun 05, 2008 | 70.39 | 70.43 | 70.33 | 70.35 | 799,710 | -0.09(-0.13%) |
Jun 04, 2008 | 70.50 | 70.51 | 70.40 | 70.45 | 714,682 | -0.03(-0.04%) |
Jun 03, 2008 | 70.44 | 70.50 | 70.24 | 70.47 | 523,909 | +0.10(+0.14%) |
Jun 02, 2008 | 70.24 | 70.41 | 70.23 | 70.37 | 434,688 | -0.05(-0.07%) |
May 30, 2008 | 70.39 | 70.45 | 70.38 | 70.42 | 2,319,467 | +0.10(+0.14%) |
May 29, 2008 | 70.28 | 70.34 | 70.11 | 70.32 | 517,459 | -0.03(-0.04%) |
May 28, 2008 | 70.42 | 70.44 | 70.33 | 70.34 | 487,058 | -0.13(-0.18%) |
May 27, 2008 | 70.52 | 70.56 | 70.43 | 70.47 | 590,484 | -0.08(-0.11%) |
May 26, 2008 | 70.46 | 70.62 | 70.46 | 70.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.46 | 70.62 | 70.46 | 70.55 | 653,416 | +0.14(+0.19%) |
May 22, 2008 | 70.49 | 70.50 | 70.38 | 70.41 | 510,587 | -0.20(-0.28%) |
May 21, 2008 | 70.62 | 70.70 | 70.58 | 70.61 | 1,059,727 | -0.08(-0.11%) |
May 20, 2008 | 70.58 | 70.69 | 70.58 | 70.68 | 544,562 | +0.10(+0.14%) |
May 19, 2008 | 70.56 | 70.59 | 70.47 | 70.58 | 436,863 | +0.08(+0.11%) |
May 16, 2008 | 70.40 | 70.57 | 70.40 | 70.50 | 491,138 | +0.02(+0.02%) |
May 15, 2008 | 70.40 | 70.53 | 70.40 | 70.49 | 773,537 | +0.06(+0.08%) |
May 14, 2008 | 70.51 | 70.51 | 70.33 | 70.43 | 675,722 | -0.05(-0.07%) |
May 13, 2008 | 70.50 | 70.56 | 70.42 | 70.48 | 655,806 | -0.12(-0.17%) |
May 12, 2008 | 70.67 | 70.75 | 70.60 | 70.60 | 670,749 | -0.14(-0.19%) |
May 09, 2008 | 70.78 | 70.79 | 70.70 | 70.73 | 596,221 | +0.03(+0.04%) |
May 08, 2008 | 70.71 | 70.76 | 70.62 | 70.71 | 1,553,990 | +0.06(+0.08%) |
May 07, 2008 | 70.51 | 70.65 | 70.51 | 70.65 | 1,014,291 | +0.09(+0.12%) |
May 06, 2008 | 70.59 | 70.65 | 70.49 | 70.56 | 1,051,803 | +0.04(+0.06%) |
May 05, 2008 | 70.50 | 70.55 | 70.44 | 70.52 | 851,944 | +0.08(+0.11%) |
May 02, 2008 | 70.42 | 70.91 | 70.37 | 70.45 | 1,033,845 | -0.09(-0.13%) |