Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 71.36 | 71.52 | 71.34 | 71.49 | 15,459 | +0.62(+0.88%) |
Jul 30, 2008 | 71.06 | 71.19 | 70.58 | 70.87 | 73,466 | -0.20(-0.29%) |
Jul 29, 2008 | 71.07 | 71.12 | 70.66 | 71.07 | 39,568 | -0.17(-0.23%) |
Jul 28, 2008 | 71.37 | 71.38 | 70.94 | 71.24 | 1,552 | +0.74(+1.05%) |
Jul 25, 2008 | 71.14 | 71.14 | 70.49 | 70.49 | 10,212 | -0.77(-1.09%) |
Jul 24, 2008 | 70.44 | 71.27 | 70.44 | 71.27 | 4,677 | +0.50(+0.71%) |
Jul 23, 2008 | 70.63 | 70.76 | 70.31 | 70.76 | 1,357 | +0.29(+0.41%) |
Jul 22, 2008 | 71.04 | 71.04 | 70.47 | 70.47 | 2,394 | -0.53(-0.75%) |
Jul 21, 2008 | 70.85 | 71.01 | 70.71 | 71.01 | 8,054 | +0.09(+0.13%) |
Jul 18, 2008 | 71.08 | 71.08 | 70.45 | 70.91 | 8,081 | +0.16(+0.23%) |
Jul 17, 2008 | 71.31 | 71.31 | 70.75 | 70.75 | 5,152 | -0.46(-0.65%) |
Jul 16, 2008 | 71.35 | 71.35 | 70.91 | 71.21 | 2,091 | +0.20(+0.28%) |
Jul 15, 2008 | 71.16 | 71.44 | 70.94 | 71.01 | 21,770 | -0.75(-1.05%) |
Jul 14, 2008 | 71.36 | 71.92 | 71.35 | 71.77 | 2,598 | +0.55(+0.77%) |
Jul 11, 2008 | 71.66 | 71.66 | 71.22 | 71.22 | 3,815 | -0.80(-1.11%) |
Jul 10, 2008 | 71.99 | 72.05 | 71.74 | 72.02 | 8,701 | +0.09(+0.13%) |
Jul 09, 2008 | 71.89 | 72.01 | 71.88 | 71.93 | 13,234 | +0.12(+0.17%) |
Jul 08, 2008 | 71.56 | 71.80 | 71.46 | 71.80 | 14,839 | +0.12(+0.16%) |
Jul 07, 2008 | 71.65 | 71.81 | 71.31 | 71.69 | 25,092 | +0.04(+0.06%) |
Jul 04, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | +0.00(+0.00%) |
Jul 03, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | -0.10(-0.14%) |
Jul 02, 2008 | 71.45 | 71.74 | 71.45 | 71.74 | 18,261 | +0.15(+0.21%) |
Jul 01, 2008 | 71.57 | 72.02 | 71.47 | 71.59 | 5,404 | -0.35(-0.49%) |
Jun 30, 2008 | 72.03 | 72.03 | 71.55 | 71.94 | 7,433 | +0.31(+0.44%) |
Jun 27, 2008 | 72.16 | 72.16 | 71.46 | 71.63 | 7,293 | -0.01(-0.02%) |
Jun 26, 2008 | 72.12 | 72.12 | 71.48 | 71.64 | 15,344 | +0.24(+0.34%) |
Jun 25, 2008 | 71.44 | 71.72 | 70.94 | 71.40 | 7,674 | -0.17(-0.24%) |
Jun 24, 2008 | 71.82 | 71.87 | 71.57 | 71.57 | 1,584 | -0.12(-0.17%) |
Jun 23, 2008 | 71.30 | 71.93 | 71.30 | 71.69 | 6,979 | -0.01(-0.02%) |
Jun 20, 2008 | 71.63 | 71.82 | 71.63 | 71.71 | 2,921 | +0.07(+0.10%) |
Jun 19, 2008 | 71.77 | 71.77 | 71.52 | 71.63 | 10,682 | -0.41(-0.57%) |
Jun 18, 2008 | 71.81 | 72.08 | 71.76 | 72.04 | 7,481 | +0.65(+0.91%) |
Jun 17, 2008 | 71.68 | 71.80 | 71.35 | 71.39 | 27,663 | -0.13(-0.18%) |
Jun 16, 2008 | 71.45 | 71.61 | 71.25 | 71.52 | 35,475 | +0.02(+0.03%) |
Jun 13, 2008 | 71.58 | 71.81 | 71.50 | 71.51 | 3,197 | -0.31(-0.43%) |
Jun 12, 2008 | 72.04 | 72.04 | 71.53 | 71.82 | 2,849 | -0.07(-0.09%) |
Jun 11, 2008 | 72.24 | 72.33 | 71.88 | 71.88 | 1,837 | +0.12(+0.17%) |
Jun 10, 2008 | 72.23 | 72.83 | 71.76 | 71.76 | 5,485 | -0.43(-0.60%) |
Jun 09, 2008 | 72.43 | 72.64 | 72.19 | 72.19 | 20,535 | -0.52(-0.72%) |
Jun 06, 2008 | 72.24 | 72.72 | 72.24 | 72.71 | 1,563 | +0.44(+0.61%) |
Jun 05, 2008 | 72.34 | 72.43 | 72.18 | 72.27 | 20,068 | -0.09(-0.13%) |
Jun 04, 2008 | 72.75 | 72.76 | 72.37 | 72.37 | 2,550 | -0.25(-0.34%) |
Jun 03, 2008 | 72.25 | 72.83 | 72.25 | 72.61 | 3,192 | +0.15(+0.21%) |
Jun 02, 2008 | 72.76 | 72.76 | 72.37 | 72.46 | 18,952 | -0.15(-0.21%) |
May 30, 2008 | 72.63 | 72.63 | 72.35 | 72.61 | 37,405 | +0.02(+0.03%) |
May 29, 2008 | 72.53 | 72.59 | 72.26 | 72.59 | 4,001 | +0.07(+0.09%) |
May 28, 2008 | 72.91 | 73.05 | 72.53 | 72.53 | 2,599 | -0.47(-0.64%) |
May 27, 2008 | 73.30 | 73.30 | 72.77 | 73.00 | 4,631 | -0.49(-0.67%) |
May 26, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 2,951 | +0.28(+0.39%) |
May 22, 2008 | 73.37 | 73.37 | 73.01 | 73.21 | 29,553 | -0.61(-0.83%) |
May 21, 2008 | 73.81 | 73.85 | 73.69 | 73.82 | 3,993 | -0.12(-0.17%) |
May 20, 2008 | 74.06 | 74.06 | 73.52 | 73.94 | 16,759 | +0.12(+0.17%) |
May 19, 2008 | 73.79 | 73.85 | 73.55 | 73.82 | 881 | +0.09(+0.12%) |
May 16, 2008 | 73.12 | 74.05 | 73.12 | 73.73 | 5,018 | +0.65(+0.89%) |
May 15, 2008 | 73.45 | 73.66 | 73.08 | 73.08 | 14,311 | -0.26(-0.36%) |
May 14, 2008 | 73.40 | 73.47 | 73.13 | 73.34 | 14,549 | +0.02(+0.03%) |
May 13, 2008 | 74.00 | 74.00 | 73.26 | 73.32 | 1,152 | -0.47(-0.63%) |
May 12, 2008 | 73.89 | 74.03 | 73.77 | 73.79 | 2,572 | -0.08(-0.10%) |
May 09, 2008 | 73.44 | 73.98 | 73.44 | 73.87 | 4,073 | +0.24(+0.33%) |
May 08, 2008 | 73.62 | 73.67 | 73.60 | 73.62 | 3,272 | +0.09(+0.12%) |
May 07, 2008 | 73.34 | 73.53 | 72.92 | 73.53 | 4,673 | +0.38(+0.52%) |
May 06, 2008 | 73.66 | 73.66 | 72.91 | 73.15 | 7,593 | -0.58(-0.79%) |
May 05, 2008 | 73.15 | 73.78 | 73.15 | 73.74 | 2,108 | +0.08(+0.11%) |
May 02, 2008 | 73.54 | 73.86 | 73.06 | 73.66 | 18,136 | +0.26(+0.36%) |