Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 74.68 | 76.52 | 74.01 | 76.31 | 751,305 | +0.44(+0.58%) |
Jul 30, 2008 | 76.09 | 76.84 | 73.61 | 75.87 | 654,201 | +0.09(+0.12%) |
Jul 29, 2008 | 75.78 | 76.71 | 71.64 | 75.78 | 686,747 | +4.16(+5.81%) |
Jul 28, 2008 | 74.36 | 75.47 | 71.52 | 71.62 | 648,421 | -2.52(-3.40%) |
Jul 25, 2008 | 74.16 | 74.89 | 72.71 | 74.14 | 803,653 | +0.99(+1.36%) |
Jul 24, 2008 | 77.11 | 77.11 | 72.35 | 73.14 | 837,482 | -4.49(-5.78%) |
Jul 23, 2008 | 73.83 | 78.18 | 73.59 | 77.64 | 773,975 | +3.70(+5.00%) |
Jul 22, 2008 | 73.39 | 74.03 | 71.94 | 73.94 | 1,168,417 | -0.24(-0.32%) |
Jul 21, 2008 | 73.23 | 74.19 | 72.21 | 74.18 | 481,174 | +1.31(+1.80%) |
Jul 18, 2008 | 72.64 | 73.11 | 71.25 | 72.87 | 398,597 | +0.21(+0.29%) |
Jul 17, 2008 | 72.71 | 73.32 | 69.59 | 72.66 | 704,631 | +1.06(+1.48%) |
Jul 16, 2008 | 66.10 | 71.86 | 65.48 | 71.60 | 1,068,280 | +5.44(+8.22%) |
Jul 15, 2008 | 65.45 | 67.26 | 63.28 | 66.16 | 1,386,722 | +0.60(+0.92%) |
Jul 14, 2008 | 67.03 | 67.45 | 64.70 | 65.55 | 1,303,695 | -0.68(-1.03%) |
Jul 11, 2008 | 64.71 | 67.69 | 64.70 | 66.23 | 1,165,399 | -0.38(-0.58%) |
Jul 10, 2008 | 65.72 | 67.99 | 65.02 | 66.62 | 1,025,569 | +0.48(+0.73%) |
Jul 09, 2008 | 72.38 | 72.55 | 66.06 | 66.13 | 665,520 | -6.44(-8.87%) |
Jul 08, 2008 | 66.63 | 73.07 | 66.38 | 72.57 | 1,114,919 | +5.41(+8.05%) |
Jul 07, 2008 | 67.58 | 68.75 | 67.10 | 67.16 | 1,078,615 | -0.51(-0.75%) |
Jul 04, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | +0.00(+0.00%) |
Jul 03, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | -0.09(-0.13%) |
Jul 02, 2008 | 68.50 | 68.55 | 67.21 | 67.76 | 598,133 | -0.57(-0.83%) |
Jul 01, 2008 | 66.58 | 68.33 | 65.86 | 68.33 | 446,336 | +1.35(+2.02%) |
Jun 30, 2008 | 67.14 | 68.12 | 66.11 | 66.98 | 449,360 | -0.16(-0.24%) |
Jun 27, 2008 | 68.17 | 68.17 | 66.73 | 67.14 | 373,303 | -0.55(-0.82%) |
Jun 26, 2008 | 68.68 | 69.17 | 67.50 | 67.69 | 596,667 | -2.19(-3.13%) |
Jun 25, 2008 | 70.06 | 71.11 | 69.09 | 69.88 | 383,211 | +0.41(+0.59%) |
Jun 24, 2008 | 69.00 | 70.45 | 68.02 | 69.47 | 447,745 | +0.47(+0.68%) |
Jun 23, 2008 | 71.40 | 71.81 | 69.00 | 69.00 | 313,579 | -2.40(-3.36%) |
Jun 20, 2008 | 72.69 | 72.69 | 71.06 | 71.40 | 446,614 | -1.74(-2.37%) |
Jun 19, 2008 | 72.17 | 73.14 | 71.62 | 73.14 | 344,330 | +1.23(+1.71%) |
Jun 18, 2008 | 72.94 | 73.03 | 71.44 | 71.91 | 492,367 | -1.09(-1.50%) |
Jun 17, 2008 | 75.50 | 75.50 | 72.90 | 73.01 | 526,359 | -2.41(-3.19%) |
Jun 16, 2008 | 73.77 | 75.62 | 73.50 | 75.42 | 422,074 | +1.51(+2.04%) |
Jun 13, 2008 | 72.64 | 74.10 | 71.76 | 73.91 | 326,864 | +1.55(+2.14%) |
Jun 12, 2008 | 71.64 | 72.80 | 71.32 | 72.36 | 775,298 | +0.67(+0.93%) |
Jun 11, 2008 | 73.01 | 73.23 | 71.31 | 71.69 | 686,095 | -1.03(-1.41%) |
Jun 10, 2008 | 71.70 | 73.02 | 70.97 | 72.72 | 444,482 | +0.80(+1.12%) |
Jun 09, 2008 | 76.26 | 76.26 | 71.84 | 71.91 | 591,394 | -3.69(-4.87%) |
Jun 06, 2008 | 77.60 | 77.74 | 75.40 | 75.60 | 428,520 | -2.59(-3.31%) |
Jun 05, 2008 | 75.98 | 78.19 | 75.40 | 78.19 | 457,484 | +2.89(+3.84%) |
Jun 04, 2008 | 74.62 | 76.22 | 74.13 | 75.30 | 385,273 | +0.72(+0.97%) |
Jun 03, 2008 | 74.05 | 74.78 | 73.79 | 74.57 | 584,646 | +1.00(+1.36%) |
Jun 02, 2008 | 74.91 | 75.26 | 73.24 | 73.57 | 354,813 | -1.56(-2.08%) |
May 30, 2008 | 75.57 | 75.57 | 74.10 | 75.13 | 503,727 | -0.40(-0.52%) |
May 29, 2008 | 74.83 | 75.62 | 74.45 | 75.53 | 320,303 | +0.53(+0.70%) |
May 28, 2008 | 74.69 | 75.76 | 74.24 | 75.00 | 415,872 | +0.78(+1.05%) |
May 27, 2008 | 73.89 | 75.26 | 73.41 | 74.22 | 232,921 | +0.62(+0.84%) |
May 26, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 717,327 | +0.86(+1.18%) |
May 22, 2008 | 73.06 | 73.55 | 72.50 | 72.75 | 257,442 | -0.52(-0.70%) |
May 21, 2008 | 75.21 | 75.69 | 73.26 | 73.26 | 382,630 | -1.65(-2.20%) |
May 20, 2008 | 75.28 | 76.01 | 74.16 | 74.91 | 279,162 | -0.96(-1.26%) |
May 19, 2008 | 76.38 | 76.62 | 75.30 | 75.87 | 258,547 | -0.21(-0.27%) |
May 16, 2008 | 75.56 | 76.37 | 75.34 | 76.08 | 416,844 | +0.11(+0.14%) |
May 15, 2008 | 75.64 | 75.97 | 74.75 | 75.97 | 392,098 | +0.33(+0.44%) |
May 14, 2008 | 76.26 | 76.64 | 75.53 | 75.64 | 289,584 | -0.06(-0.07%) |
May 13, 2008 | 75.60 | 76.11 | 75.18 | 75.69 | 340,904 | -0.20(-0.27%) |
May 12, 2008 | 73.86 | 76.03 | 73.72 | 75.89 | 372,845 | +2.31(+3.15%) |
May 09, 2008 | 72.51 | 73.85 | 72.32 | 73.58 | 309,195 | +0.58(+0.80%) |
May 08, 2008 | 74.77 | 74.99 | 72.57 | 72.99 | 554,600 | -1.19(-1.61%) |
May 07, 2008 | 76.25 | 76.32 | 73.57 | 74.19 | 575,270 | -1.53(-2.02%) |
May 06, 2008 | 74.21 | 76.04 | 73.90 | 75.72 | 526,566 | +1.16(+1.55%) |
May 05, 2008 | 76.05 | 76.39 | 74.54 | 74.56 | 551,145 | -1.44(-1.90%) |
May 02, 2008 | 73.91 | 76.88 | 73.87 | 76.00 | 643,673 | -0.17(-0.22%) |