Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 63.90 | 64.95 | 63.78 | 64.13 | 1,248,451 | -2.24(-3.37%) |
Jul 30, 2008 | 66.55 | 66.93 | 65.83 | 66.36 | 675,133 | -0.74(-1.10%) |
Jul 29, 2008 | 67.10 | 67.23 | 65.59 | 67.10 | 694,769 | +1.12(+1.69%) |
Jul 28, 2008 | 67.67 | 67.67 | 65.78 | 65.98 | 752,638 | -2.44(-3.57%) |
Jul 25, 2008 | 68.94 | 69.50 | 68.22 | 68.43 | 797,514 | -1.02(-1.47%) |
Jul 24, 2008 | 70.14 | 70.39 | 69.20 | 69.45 | 1,202,845 | +0.95(+1.38%) |
Jul 23, 2008 | 67.92 | 69.30 | 67.67 | 68.50 | 1,208,102 | -0.71(-1.02%) |
Jul 22, 2008 | 68.10 | 69.24 | 67.73 | 69.21 | 1,127,234 | +2.68(+4.03%) |
Jul 21, 2008 | 67.02 | 67.06 | 66.09 | 66.52 | 635,363 | -0.01(-0.02%) |
Jul 18, 2008 | 66.29 | 66.93 | 66.03 | 66.54 | 664,549 | -0.57(-0.84%) |
Jul 17, 2008 | 66.93 | 67.48 | 66.32 | 67.11 | 1,580,964 | -0.51(-0.75%) |
Jul 16, 2008 | 65.59 | 67.65 | 65.33 | 67.61 | 1,344,392 | +1.86(+2.83%) |
Jul 15, 2008 | 65.95 | 66.32 | 64.88 | 65.75 | 2,145,574 | -0.85(-1.28%) |
Jul 14, 2008 | 67.44 | 67.46 | 66.32 | 66.60 | 827,299 | -0.86(-1.27%) |
Jul 11, 2008 | 68.19 | 68.74 | 66.78 | 67.46 | 1,054,460 | -1.55(-2.25%) |
Jul 10, 2008 | 68.80 | 69.48 | 68.11 | 69.01 | 865,695 | +0.83(+1.22%) |
Jul 09, 2008 | 69.30 | 69.75 | 68.09 | 68.17 | 855,805 | -1.01(-1.46%) |
Jul 08, 2008 | 69.16 | 69.59 | 68.52 | 69.19 | 705,641 | -0.25(-0.35%) |
Jul 07, 2008 | 69.04 | 69.94 | 68.97 | 69.43 | 848,798 | +0.87(+1.27%) |
Jul 04, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.00(+0.00%) |
Jul 03, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.45(+0.66%) |
Jul 02, 2008 | 69.33 | 70.50 | 67.97 | 68.11 | 1,512,420 | -1.68(-2.41%) |
Jul 01, 2008 | 69.82 | 70.01 | 68.51 | 69.80 | 1,742,316 | -0.25(-0.36%) |
Jun 30, 2008 | 69.98 | 70.80 | 69.90 | 70.05 | 700,525 | -0.25(-0.35%) |
Jun 27, 2008 | 71.53 | 71.53 | 69.98 | 70.30 | 953,314 | -0.13(-0.18%) |
Jun 26, 2008 | 71.90 | 71.90 | 70.42 | 70.42 | 1,316,980 | -1.97(-2.72%) |
Jun 25, 2008 | 71.91 | 73.35 | 71.28 | 72.39 | 1,027,026 | +0.98(+1.37%) |
Jun 24, 2008 | 72.14 | 72.27 | 71.16 | 71.41 | 1,151,518 | -1.51(-2.06%) |
Jun 23, 2008 | 73.78 | 73.78 | 72.58 | 72.92 | 692,063 | +0.10(+0.14%) |
Jun 20, 2008 | 74.81 | 74.97 | 72.46 | 72.81 | 1,171,351 | -3.31(-4.35%) |
Jun 19, 2008 | 76.33 | 76.33 | 75.09 | 76.12 | 833,238 | -0.22(-0.29%) |
Jun 18, 2008 | 76.84 | 77.77 | 75.87 | 76.35 | 1,064,568 | -0.61(-0.79%) |
Jun 17, 2008 | 77.13 | 77.80 | 76.76 | 76.96 | 584,550 | -0.39(-0.51%) |
Jun 16, 2008 | 76.79 | 77.35 | 76.61 | 77.35 | 695,076 | +0.81(+1.06%) |
Jun 13, 2008 | 77.11 | 77.11 | 75.27 | 76.54 | 565,629 | +1.42(+1.88%) |
Jun 12, 2008 | 75.21 | 75.97 | 74.83 | 75.12 | 583,837 | -0.48(-0.64%) |
Jun 11, 2008 | 76.76 | 77.19 | 75.51 | 75.61 | 719,905 | -0.10(-0.13%) |
Jun 10, 2008 | 75.45 | 76.20 | 74.66 | 75.71 | 719,854 | -0.75(-0.97%) |
Jun 09, 2008 | 77.17 | 77.35 | 75.91 | 76.45 | 479,959 | -0.04(-0.05%) |
Jun 06, 2008 | 78.69 | 78.69 | 76.38 | 76.49 | 831,657 | -3.06(-3.84%) |
Jun 05, 2008 | 78.51 | 79.60 | 78.33 | 79.54 | 1,267,675 | +1.58(+2.03%) |
Jun 04, 2008 | 77.96 | 78.34 | 77.50 | 77.96 | 1,141,005 | +1.74(+2.28%) |
Jun 03, 2008 | 76.09 | 77.29 | 75.95 | 76.23 | 629,604 | -0.16(-0.21%) |
Jun 02, 2008 | 76.78 | 77.67 | 76.09 | 76.39 | 568,960 | +0.34(+0.45%) |
May 30, 2008 | 75.77 | 76.23 | 75.35 | 76.05 | 549,928 | +2.12(+2.86%) |
May 29, 2008 | 73.60 | 74.16 | 73.22 | 73.93 | 655,455 | +1.06(+1.45%) |
May 28, 2008 | 72.43 | 73.38 | 72.06 | 72.87 | 1,427,399 | -1.07(-1.45%) |
May 27, 2008 | 75.97 | 75.97 | 73.11 | 73.95 | 1,135,118 | +0.25(+0.34%) |
May 26, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 1,012,881 | -1.18(-1.58%) |
May 22, 2008 | 75.26 | 75.56 | 74.16 | 74.88 | 761,938 | +0.22(+0.29%) |
May 21, 2008 | 75.58 | 76.15 | 74.66 | 74.66 | 803,688 | -2.25(-2.93%) |
May 20, 2008 | 77.46 | 77.46 | 76.60 | 76.91 | 686,182 | -1.49(-1.90%) |
May 19, 2008 | 77.93 | 78.99 | 77.93 | 78.40 | 794,373 | +2.49(+3.28%) |
May 16, 2008 | 76.53 | 76.68 | 75.49 | 75.91 | 888,483 | -1.68(-2.16%) |
May 15, 2008 | 76.01 | 77.59 | 76.01 | 77.59 | 871,488 | +2.50(+3.32%) |
May 14, 2008 | 74.54 | 75.71 | 74.54 | 75.09 | 314,182 | -0.43(-0.57%) |
May 13, 2008 | 75.64 | 76.01 | 75.10 | 75.53 | 415,725 | -0.19(-0.26%) |
May 12, 2008 | 75.30 | 75.74 | 75.05 | 75.72 | 563,820 | +0.22(+0.30%) |
May 09, 2008 | 76.03 | 76.11 | 74.59 | 75.50 | 507,694 | +0.56(+0.75%) |
May 08, 2008 | 76.75 | 76.75 | 73.96 | 74.94 | 1,145,597 | -3.13(-4.01%) |
May 07, 2008 | 78.75 | 79.42 | 77.84 | 78.07 | 477,121 | -0.67(-0.85%) |
May 06, 2008 | 78.37 | 78.92 | 77.79 | 78.74 | 646,730 | +0.40(+0.51%) |
May 05, 2008 | 78.21 | 78.50 | 77.58 | 78.34 | 767,897 | +0.13(+0.17%) |
May 02, 2008 | 76.99 | 78.35 | 76.99 | 78.20 | 1,158,767 | +1.39(+1.81%) |