Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.96 | 66.10 | 65.04 | 65.26 | 1,953,357 | -0.64(-0.97%) |
Jul 30, 2008 | 65.28 | 66.00 | 65.20 | 65.90 | 1,414,896 | +0.76(+1.17%) |
Jul 29, 2008 | 65.14 | 65.54 | 64.85 | 65.14 | 2,347,898 | -0.18(-0.27%) |
Jul 28, 2008 | 65.32 | 65.78 | 65.06 | 65.31 | 2,341,242 | -0.02(-0.04%) |
Jul 25, 2008 | 66.73 | 66.73 | 65.17 | 65.34 | 2,869,155 | -0.98(-1.47%) |
Jul 24, 2008 | 66.02 | 67.60 | 65.18 | 66.31 | 4,009,999 | +0.52(+0.79%) |
Jul 23, 2008 | 65.66 | 65.91 | 65.11 | 65.79 | 3,006,874 | +0.10(+0.15%) |
Jul 22, 2008 | 64.19 | 65.69 | 64.18 | 65.69 | 2,509,587 | +1.17(+1.81%) |
Jul 21, 2008 | 65.18 | 65.49 | 64.34 | 64.52 | 1,873,782 | -0.52(-0.80%) |
Jul 18, 2008 | 63.79 | 65.44 | 63.79 | 65.04 | 2,249,290 | +0.80(+1.24%) |
Jul 17, 2008 | 63.38 | 64.73 | 62.76 | 64.25 | 2,627,409 | +1.21(+1.93%) |
Jul 16, 2008 | 61.60 | 63.05 | 61.32 | 63.03 | 4,182,160 | +1.62(+2.64%) |
Jul 15, 2008 | 61.26 | 61.72 | 60.95 | 61.41 | 6,470,405 | +0.08(+0.14%) |
Jul 14, 2008 | 62.78 | 62.78 | 61.29 | 61.32 | 3,015,533 | -1.06(-1.70%) |
Jul 11, 2008 | 63.18 | 63.27 | 62.20 | 62.39 | 3,276,189 | -1.39(-2.18%) |
Jul 10, 2008 | 63.06 | 64.11 | 63.02 | 63.78 | 4,368,688 | +1.29(+2.07%) |
Jul 09, 2008 | 62.96 | 63.12 | 61.61 | 62.49 | 2,476,456 | -0.18(-0.29%) |
Jul 08, 2008 | 62.42 | 62.75 | 61.83 | 62.67 | 4,744,208 | +0.25(+0.41%) |
Jul 07, 2008 | 63.45 | 63.52 | 61.91 | 62.42 | 1,883,316 | -0.88(-1.38%) |
Jul 04, 2008 | 63.79 | 63.79 | 62.84 | 63.29 | 779,864 | +0.00(+0.00%) |
Jul 03, 2008 | 63.79 | 63.79 | 62.84 | 63.29 | 779,864 | +0.05(+0.07%) |
Jul 02, 2008 | 64.02 | 64.03 | 62.90 | 63.25 | 1,555,686 | -0.51(-0.81%) |
Jul 01, 2008 | 62.45 | 63.79 | 61.71 | 63.76 | 3,892,341 | +1.28(+2.04%) |
Jun 30, 2008 | 61.00 | 62.85 | 60.84 | 62.49 | 2,574,637 | +1.15(+1.88%) |
Jun 27, 2008 | 60.60 | 61.51 | 60.60 | 61.33 | 3,310,580 | +0.78(+1.28%) |
Jun 26, 2008 | 60.21 | 61.23 | 60.02 | 60.56 | 2,048,438 | -0.37(-0.61%) |
Jun 25, 2008 | 60.14 | 61.27 | 59.98 | 60.93 | 2,098,737 | +1.03(+1.72%) |
Jun 24, 2008 | 60.57 | 60.72 | 59.50 | 59.90 | 2,343,345 | -0.78(-1.28%) |
Jun 23, 2008 | 60.95 | 61.00 | 60.24 | 60.67 | 1,385,002 | -0.08(-0.13%) |
Jun 20, 2008 | 61.25 | 61.53 | 60.46 | 60.75 | 1,675,582 | -0.49(-0.80%) |
Jun 19, 2008 | 60.36 | 61.28 | 60.13 | 61.24 | 2,154,540 | +0.61(+1.00%) |
Jun 18, 2008 | 61.34 | 61.39 | 60.56 | 60.63 | 2,341,596 | -0.98(-1.58%) |
Jun 17, 2008 | 62.95 | 63.17 | 61.43 | 61.61 | 1,877,209 | -1.28(-2.03%) |
Jun 16, 2008 | 63.17 | 63.29 | 62.67 | 62.89 | 1,404,123 | -0.57(-0.90%) |
Jun 13, 2008 | 62.99 | 63.51 | 62.51 | 63.45 | 1,236,662 | +0.95(+1.51%) |
Jun 12, 2008 | 62.74 | 63.18 | 62.16 | 62.51 | 1,308,604 | -0.05(-0.07%) |
Jun 11, 2008 | 63.50 | 63.62 | 62.55 | 62.55 | 1,458,612 | -1.39(-2.18%) |
Jun 10, 2008 | 63.36 | 63.95 | 62.75 | 63.95 | 1,435,231 | +0.48(+0.75%) |
Jun 09, 2008 | 63.64 | 63.96 | 62.82 | 63.47 | 1,148,921 | +0.04(+0.06%) |
Jun 06, 2008 | 64.26 | 64.63 | 63.43 | 63.43 | 1,286,773 | -1.54(-2.37%) |
Jun 05, 2008 | 64.76 | 65.00 | 63.98 | 64.97 | 1,145,883 | +0.31(+0.48%) |
Jun 04, 2008 | 63.12 | 65.19 | 63.12 | 64.66 | 1,566,076 | +1.24(+1.95%) |
Jun 03, 2008 | 64.94 | 64.94 | 63.25 | 63.42 | 1,758,483 | -1.20(-1.86%) |
Jun 02, 2008 | 64.78 | 65.22 | 64.00 | 64.62 | 1,116,767 | -0.28(-0.44%) |
May 30, 2008 | 65.52 | 65.65 | 64.56 | 64.91 | 1,377,299 | -0.91(-1.39%) |
May 29, 2008 | 64.94 | 66.01 | 64.94 | 65.82 | 1,287,838 | +0.89(+1.37%) |
May 28, 2008 | 65.28 | 65.74 | 64.63 | 64.93 | 1,533,817 | -0.15(-0.24%) |
May 27, 2008 | 64.48 | 65.23 | 64.11 | 65.08 | 1,345,351 | +0.85(+1.32%) |
May 26, 2008 | 64.44 | 64.73 | 64.10 | 64.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.44 | 64.73 | 64.10 | 64.24 | 1,424,198 | -0.63(-0.97%) |
May 22, 2008 | 64.73 | 65.14 | 64.35 | 64.87 | 1,249,937 | -0.04(-0.06%) |
May 21, 2008 | 64.64 | 65.37 | 64.02 | 64.91 | 2,555,135 | +0.25(+0.39%) |
May 20, 2008 | 64.25 | 65.18 | 64.02 | 64.65 | 2,547,926 | +0.30(+0.47%) |
May 19, 2008 | 65.11 | 65.13 | 64.23 | 64.35 | 2,121,272 | -0.71(-1.09%) |
May 16, 2008 | 65.50 | 65.73 | 64.38 | 65.06 | 2,516,902 | -0.77(-1.17%) |
May 15, 2008 | 66.51 | 66.51 | 65.44 | 65.83 | 1,403,294 | -0.51(-0.76%) |
May 14, 2008 | 65.71 | 66.78 | 65.71 | 66.34 | 1,920,477 | +0.24(+0.36%) |
May 13, 2008 | 67.80 | 67.87 | 66.04 | 66.10 | 2,125,696 | -1.69(-2.49%) |
May 12, 2008 | 66.79 | 67.86 | 65.99 | 67.79 | 1,524,765 | +0.93(+1.39%) |
May 09, 2008 | 67.21 | 67.75 | 66.44 | 66.86 | 620,768 | -0.78(-1.15%) |
May 08, 2008 | 67.10 | 67.94 | 66.57 | 67.64 | 1,164,131 | +0.95(+1.43%) |
May 07, 2008 | 68.37 | 68.60 | 66.60 | 66.68 | 1,351,095 | -1.50(-2.20%) |
May 06, 2008 | 68.07 | 68.57 | 67.45 | 68.18 | 1,065,998 | -0.35(-0.52%) |
May 05, 2008 | 67.35 | 68.53 | 67.33 | 68.53 | 1,123,358 | +0.69(+1.02%) |
May 02, 2008 | 68.99 | 68.99 | 67.59 | 67.84 | 1,271,652 | -0.75(-1.09%) |