Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 71.43 | 72.30 | 70.70 | 70.79 | 3,043,201 | -2.90(-3.94%) |
Jul 30, 2008 | 71.24 | 73.97 | 71.17 | 73.69 | 3,216,622 | +1.78(+2.48%) |
Jul 29, 2008 | 71.91 | 73.25 | 71.18 | 71.91 | 2,258,394 | -0.71(-0.98%) |
Jul 28, 2008 | 73.90 | 73.90 | 72.42 | 72.62 | 2,846,046 | +0.12(+0.17%) |
Jul 25, 2008 | 72.64 | 73.33 | 72.07 | 72.50 | 1,595,201 | +0.24(+0.33%) |
Jul 24, 2008 | 72.73 | 72.98 | 71.65 | 72.26 | 1,495,613 | -0.75(-1.03%) |
Jul 23, 2008 | 74.51 | 74.67 | 72.78 | 73.01 | 2,101,036 | -1.27(-1.71%) |
Jul 22, 2008 | 74.48 | 74.68 | 73.52 | 74.28 | 1,971,638 | +0.42(+0.57%) |
Jul 21, 2008 | 73.31 | 74.02 | 72.79 | 73.86 | 1,840,366 | +1.15(+1.58%) |
Jul 18, 2008 | 72.10 | 73.00 | 71.92 | 72.71 | 1,487,375 | +0.43(+0.59%) |
Jul 17, 2008 | 73.27 | 73.51 | 71.63 | 72.28 | 1,661,536 | -0.40(-0.55%) |
Jul 16, 2008 | 72.69 | 73.06 | 71.51 | 72.68 | 2,297,186 | -1.40(-1.89%) |
Jul 15, 2008 | 76.35 | 76.55 | 74.08 | 74.08 | 2,586,534 | -2.15(-2.82%) |
Jul 14, 2008 | 76.77 | 76.97 | 76.00 | 76.23 | 1,511,449 | -1.33(-1.71%) |
Jul 11, 2008 | 78.03 | 78.32 | 76.70 | 77.56 | 1,869,785 | +0.26(+0.34%) |
Jul 10, 2008 | 76.94 | 77.55 | 76.08 | 77.30 | 2,359,835 | -0.34(-0.44%) |
Jul 09, 2008 | 78.37 | 79.18 | 77.35 | 77.64 | 1,918,682 | -1.41(-1.78%) |
Jul 08, 2008 | 79.03 | 79.25 | 78.25 | 79.05 | 2,463,049 | +0.10(+0.13%) |
Jul 07, 2008 | 79.49 | 80.71 | 78.11 | 78.95 | 2,541,993 | +0.06(+0.08%) |
Jul 04, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.00(+0.00%) |
Jul 03, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.68(+0.87%) |
Jul 02, 2008 | 80.64 | 80.97 | 78.15 | 78.21 | 2,021,267 | -2.04(-2.54%) |
Jul 01, 2008 | 81.08 | 81.18 | 79.42 | 80.25 | 3,117,472 | -1.46(-1.79%) |
Jun 30, 2008 | 81.91 | 82.65 | 81.70 | 81.71 | 1,828,117 | +1.65(+2.06%) |
Jun 27, 2008 | 80.34 | 80.88 | 79.80 | 80.06 | 2,146,354 | +0.61(+0.77%) |
Jun 26, 2008 | 80.12 | 80.36 | 78.77 | 79.45 | 1,642,876 | +0.10(+0.13%) |
Jun 25, 2008 | 79.18 | 79.85 | 78.02 | 79.35 | 1,763,469 | +1.02(+1.30%) |
Jun 24, 2008 | 77.64 | 79.46 | 77.62 | 78.33 | 1,829,689 | +0.10(+0.13%) |
Jun 23, 2008 | 77.14 | 78.46 | 77.08 | 78.23 | 1,677,425 | +0.73(+0.94%) |
Jun 20, 2008 | 78.14 | 78.19 | 77.05 | 77.50 | 1,759,837 | -0.83(-1.06%) |
Jun 19, 2008 | 80.25 | 80.27 | 78.33 | 78.33 | 1,813,396 | -1.16(-1.46%) |
Jun 18, 2008 | 79.90 | 80.31 | 78.96 | 79.49 | 1,792,584 | -2.11(-2.59%) |
Jun 17, 2008 | 82.00 | 82.39 | 81.17 | 81.60 | 1,168,960 | +0.61(+0.75%) |
Jun 16, 2008 | 80.76 | 81.32 | 80.62 | 80.99 | 1,110,341 | +1.27(+1.59%) |
Jun 13, 2008 | 79.16 | 80.45 | 79.01 | 79.72 | 1,632,940 | -0.95(-1.18%) |
Jun 12, 2008 | 80.93 | 81.40 | 80.50 | 80.67 | 1,487,333 | -2.03(-2.45%) |
Jun 11, 2008 | 83.82 | 83.82 | 82.51 | 82.70 | 1,695,881 | +1.22(+1.50%) |
Jun 10, 2008 | 82.10 | 83.21 | 81.20 | 81.48 | 1,811,462 | -3.00(-3.55%) |
Jun 09, 2008 | 84.55 | 84.85 | 83.67 | 84.48 | 1,375,369 | +1.69(+2.04%) |
Jun 06, 2008 | 83.46 | 83.99 | 82.39 | 82.79 | 1,936,112 | -0.23(-0.28%) |
Jun 05, 2008 | 81.36 | 83.16 | 81.30 | 83.02 | 1,732,264 | +3.13(+3.92%) |
Jun 04, 2008 | 81.03 | 81.50 | 79.82 | 79.89 | 1,644,468 | -2.53(-3.07%) |
Jun 03, 2008 | 83.41 | 83.79 | 82.35 | 82.42 | 2,193,070 | -1.28(-1.53%) |
Jun 02, 2008 | 83.63 | 84.46 | 83.28 | 83.70 | 2,464,895 | -1.79(-2.09%) |
May 30, 2008 | 85.28 | 85.70 | 85.02 | 85.49 | 1,401,364 | -0.37(-0.43%) |
May 29, 2008 | 86.32 | 86.98 | 85.57 | 85.86 | 1,884,712 | -0.48(-0.56%) |
May 28, 2008 | 85.20 | 86.39 | 84.88 | 86.34 | 2,144,753 | +1.27(+1.49%) |
May 27, 2008 | 85.77 | 85.84 | 84.90 | 85.07 | 2,055,461 | -1.09(-1.27%) |
May 26, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 1,729,475 | -0.28(-0.32%) |
May 22, 2008 | 87.56 | 87.74 | 86.03 | 86.44 | 2,285,129 | -0.88(-1.01%) |
May 21, 2008 | 87.95 | 88.73 | 87.01 | 87.32 | 3,644,413 | +2.14(+2.51%) |
May 20, 2008 | 85.13 | 85.32 | 84.35 | 85.18 | 1,837,896 | +0.42(+0.50%) |
May 19, 2008 | 84.92 | 85.39 | 84.36 | 84.76 | 2,801,303 | +1.45(+1.74%) |
May 16, 2008 | 82.17 | 83.31 | 82.00 | 83.31 | 1,708,696 | +3.06(+3.81%) |
May 15, 2008 | 80.41 | 80.58 | 79.48 | 80.25 | 1,291,969 | +0.90(+1.13%) |
May 14, 2008 | 79.93 | 80.33 | 79.30 | 79.35 | 1,061,283 | -0.70(-0.87%) |
May 13, 2008 | 79.73 | 80.19 | 79.28 | 80.05 | 1,876,154 | -1.07(-1.32%) |
May 12, 2008 | 80.89 | 81.23 | 80.22 | 81.12 | 1,248,755 | +0.72(+0.90%) |
May 09, 2008 | 79.94 | 80.59 | 79.32 | 80.40 | 1,515,892 | +0.03(+0.04%) |
May 08, 2008 | 80.57 | 80.57 | 79.93 | 80.37 | 1,932,615 | -0.31(-0.38%) |
May 07, 2008 | 80.73 | 81.18 | 80.30 | 80.68 | 2,096,850 | -0.51(-0.63%) |
May 06, 2008 | 79.75 | 81.31 | 79.74 | 81.19 | 1,741,288 | +0.76(+0.94%) |
May 05, 2008 | 80.00 | 80.52 | 79.94 | 80.43 | 1,064,682 | +0.25(+0.31%) |
May 02, 2008 | 79.86 | 80.35 | 79.58 | 80.18 | 1,644,680 | +0.47(+0.59%) |