Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.55 | 59.68 | 57.81 | 57.91 | 6,286,324 | -1.95(-3.26%) |
Jul 30, 2008 | 57.20 | 60.00 | 56.02 | 59.86 | 8,680,950 | +2.71(+4.74%) |
Jul 29, 2008 | 57.15 | 59.23 | 56.50 | 57.15 | 8,051,726 | -1.95(-3.30%) |
Jul 28, 2008 | 59.07 | 59.94 | 58.12 | 59.10 | 6,517,847 | +0.12(+0.20%) |
Jul 25, 2008 | 59.23 | 60.33 | 58.31 | 58.98 | 6,484,171 | -0.25(-0.42%) |
Jul 24, 2008 | 60.25 | 61.26 | 57.45 | 59.23 | 9,928,548 | -0.53(-0.89%) |
Jul 23, 2008 | 62.40 | 62.94 | 59.44 | 59.76 | 8,315,493 | -3.08(-4.90%) |
Jul 22, 2008 | 64.20 | 64.20 | 61.10 | 62.84 | 7,575,999 | -1.92(-2.96%) |
Jul 21, 2008 | 63.28 | 65.15 | 63.14 | 64.76 | 6,048,445 | +1.52(+2.40%) |
Jul 18, 2008 | 61.98 | 64.33 | 61.98 | 63.24 | 7,876,514 | +1.05(+1.69%) |
Jul 17, 2008 | 64.51 | 64.81 | 60.67 | 62.19 | 10,057,302 | -2.10(-3.27%) |
Jul 16, 2008 | 65.97 | 66.79 | 63.37 | 64.29 | 8,112,128 | -2.06(-3.10%) |
Jul 15, 2008 | 69.83 | 70.03 | 65.85 | 66.35 | 6,743,185 | -3.75(-5.35%) |
Jul 14, 2008 | 69.81 | 70.41 | 68.50 | 70.10 | 4,808,521 | +0.98(+1.42%) |
Jul 11, 2008 | 70.07 | 70.89 | 67.92 | 69.12 | 6,425,262 | +0.40(+0.58%) |
Jul 10, 2008 | 67.26 | 68.77 | 65.77 | 68.72 | 6,299,315 | +2.26(+3.40%) |
Jul 09, 2008 | 67.85 | 69.53 | 66.25 | 66.46 | 7,855,691 | -1.29(-1.90%) |
Jul 08, 2008 | 67.24 | 67.93 | 63.96 | 67.75 | 10,229,757 | -0.49(-0.72%) |
Jul 07, 2008 | 70.48 | 70.48 | 67.23 | 68.24 | 7,119,869 | -2.34(-3.32%) |
Jul 04, 2008 | 70.12 | 71.62 | 68.14 | 70.58 | 5,522,933 | +0.00(+0.00%) |
Jul 03, 2008 | 70.12 | 71.62 | 68.14 | 70.58 | 5,522,933 | +0.50(+0.71%) |
Jul 02, 2008 | 74.59 | 75.90 | 69.79 | 70.08 | 9,062,978 | -4.39(-5.89%) |
Jul 01, 2008 | 75.20 | 75.58 | 72.68 | 74.47 | 9,443,072 | -0.37(-0.49%) |
Jun 30, 2008 | 75.55 | 76.90 | 74.82 | 74.84 | 6,514,974 | +0.48(+0.65%) |
Jun 27, 2008 | 71.95 | 74.44 | 71.95 | 74.36 | 5,743,827 | +1.88(+2.59%) |
Jun 26, 2008 | 74.68 | 74.84 | 71.68 | 72.48 | 7,461,359 | -1.49(-2.01%) |
Jun 25, 2008 | 75.79 | 76.10 | 72.09 | 73.97 | 7,641,543 | -1.69(-2.23%) |
Jun 24, 2008 | 77.90 | 77.90 | 75.40 | 75.66 | 5,233,096 | -2.37(-3.04%) |
Jun 23, 2008 | 75.50 | 78.49 | 74.92 | 78.03 | 4,338,295 | +1.88(+2.47%) |
Jun 20, 2008 | 78.54 | 78.54 | 75.32 | 76.15 | 5,436,492 | -0.72(-0.94%) |
Jun 19, 2008 | 81.02 | 81.02 | 76.25 | 76.87 | 6,514,225 | -2.99(-3.74%) |
Jun 18, 2008 | 79.53 | 80.65 | 78.33 | 79.86 | 6,098,236 | +0.12(+0.15%) |
Jun 17, 2008 | 77.93 | 80.46 | 77.53 | 79.74 | 4,808,391 | +2.05(+2.64%) |
Jun 16, 2008 | 78.27 | 79.93 | 77.52 | 77.69 | 4,611,014 | +0.36(+0.47%) |
Jun 13, 2008 | 77.81 | 78.48 | 76.42 | 77.33 | 4,198,057 | -0.33(-0.42%) |
Jun 12, 2008 | 77.74 | 78.79 | 76.68 | 77.66 | 5,704,960 | -0.03(-0.04%) |
Jun 11, 2008 | 78.60 | 79.60 | 77.03 | 77.69 | 5,099,342 | -0.54(-0.69%) |
Jun 10, 2008 | 78.50 | 81.14 | 76.86 | 78.23 | 7,221,749 | -1.27(-1.60%) |
Jun 09, 2008 | 77.28 | 80.49 | 77.28 | 79.50 | 5,244,507 | +2.78(+3.62%) |
Jun 06, 2008 | 79.45 | 80.84 | 76.72 | 76.72 | 6,748,398 | -1.32(-1.69%) |
Jun 05, 2008 | 74.03 | 78.06 | 74.03 | 78.04 | 6,106,204 | +4.24(+5.75%) |
Jun 04, 2008 | 76.00 | 76.00 | 73.49 | 73.80 | 5,572,200 | -2.37(-3.11%) |
Jun 03, 2008 | 75.87 | 77.97 | 75.48 | 76.17 | 6,331,633 | +0.39(+0.51%) |
Jun 02, 2008 | 74.62 | 76.76 | 74.13 | 75.78 | 4,398,837 | +0.81(+1.08%) |
May 30, 2008 | 75.68 | 75.69 | 74.42 | 74.97 | 5,366,783 | +0.33(+0.44%) |
May 29, 2008 | 75.90 | 76.73 | 74.27 | 74.64 | 5,646,386 | -2.38(-3.09%) |
May 28, 2008 | 74.05 | 77.11 | 73.84 | 77.02 | 5,948,131 | +2.22(+2.97%) |
May 27, 2008 | 75.93 | 75.99 | 74.21 | 74.80 | 5,687,088 | -1.22(-1.60%) |
May 26, 2008 | 79.04 | 79.65 | 75.25 | 76.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 79.04 | 79.65 | 75.25 | 76.02 | 5,272,454 | -2.38(-3.04%) |
May 22, 2008 | 79.55 | 80.33 | 77.09 | 78.40 | 6,612,169 | -0.08(-0.10%) |
May 21, 2008 | 78.89 | 81.36 | 78.15 | 78.48 | 9,567,123 | -0.01(-0.01%) |
May 20, 2008 | 78.19 | 78.88 | 77.72 | 78.49 | 8,077,529 | +0.95(+1.23%) |
May 19, 2008 | 77.60 | 78.75 | 77.22 | 77.54 | 6,133,348 | -0.61(-0.78%) |
May 16, 2008 | 78.95 | 79.03 | 77.35 | 78.15 | 8,148,613 | +0.77(+1.00%) |
May 15, 2008 | 77.15 | 78.40 | 75.53 | 77.38 | 5,608,035 | +1.22(+1.60%) |
May 14, 2008 | 77.97 | 78.75 | 76.06 | 76.16 | 4,888,126 | -1.61(-2.07%) |
May 13, 2008 | 76.60 | 78.08 | 76.15 | 77.77 | 4,259,265 | +1.22(+1.59%) |
May 12, 2008 | 75.80 | 76.81 | 75.05 | 76.55 | 3,916,033 | +0.22(+0.29%) |
May 09, 2008 | 78.19 | 78.19 | 75.83 | 76.33 | 5,195,021 | -1.29(-1.66%) |
May 08, 2008 | 76.82 | 78.75 | 76.04 | 77.62 | 7,061,569 | +0.94(+1.23%) |
May 07, 2008 | 76.13 | 77.94 | 75.60 | 76.68 | 9,501,242 | +2.15(+2.88%) |
May 06, 2008 | 73.51 | 75.87 | 73.01 | 74.53 | 14,246,933 | +6.39(+9.38%) |
May 05, 2008 | 65.94 | 69.15 | 66.18 | 68.14 | 4,072,472 | +1.04(+1.55%) |
May 02, 2008 | 65.33 | 67.98 | 65.29 | 67.10 | 4,355,469 | +2.03(+3.12%) |