Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 67.71 | 69.12 | 67.69 | 67.84 | 2,643,916 | -0.71(-1.03%) |
Jul 30, 2008 | 69.48 | 70.16 | 67.65 | 68.55 | 4,671,212 | -2.12(-3.00%) |
Jul 29, 2008 | 70.66 | 70.66 | 67.06 | 70.66 | 2,889,811 | +3.51(+5.23%) |
Jul 28, 2008 | 67.81 | 68.85 | 67.08 | 67.15 | 1,918,665 | -1.25(-1.82%) |
Jul 25, 2008 | 68.85 | 69.64 | 67.85 | 68.40 | 2,172,880 | -0.26(-0.38%) |
Jul 24, 2008 | 71.58 | 71.59 | 68.34 | 68.66 | 3,749,778 | -2.80(-3.91%) |
Jul 23, 2008 | 69.70 | 71.82 | 69.58 | 71.45 | 4,419,297 | +2.20(+3.18%) |
Jul 22, 2008 | 66.34 | 69.31 | 66.34 | 69.25 | 3,590,703 | +2.30(+3.43%) |
Jul 21, 2008 | 68.71 | 68.71 | 66.64 | 66.95 | 2,957,098 | -1.47(-2.15%) |
Jul 18, 2008 | 67.95 | 68.92 | 67.28 | 68.43 | 3,898,614 | +0.40(+0.59%) |
Jul 17, 2008 | 66.44 | 68.31 | 64.79 | 68.02 | 6,337,029 | +1.80(+2.72%) |
Jul 16, 2008 | 62.81 | 66.43 | 62.35 | 66.22 | 5,252,661 | +3.40(+5.41%) |
Jul 15, 2008 | 62.29 | 64.10 | 61.38 | 62.82 | 3,603,747 | -0.09(-0.15%) |
Jul 14, 2008 | 63.92 | 64.42 | 62.43 | 62.92 | 2,842,691 | -0.71(-1.11%) |
Jul 11, 2008 | 63.82 | 64.67 | 62.66 | 63.62 | 3,302,801 | -1.10(-1.70%) |
Jul 10, 2008 | 64.96 | 65.68 | 63.94 | 64.73 | 2,847,196 | -0.35(-0.54%) |
Jul 09, 2008 | 66.89 | 66.89 | 64.97 | 65.08 | 3,662,213 | -1.60(-2.40%) |
Jul 08, 2008 | 64.82 | 66.70 | 64.77 | 66.68 | 3,807,422 | +2.14(+3.32%) |
Jul 07, 2008 | 64.97 | 66.43 | 63.90 | 64.54 | 3,834,879 | +0.03(+0.04%) |
Jul 04, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.00(+0.00%) |
Jul 03, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.56 | 64.27 | 64.28 | 3,331,170 | -1.44(-2.19%) |
Jul 01, 2008 | 67.15 | 67.15 | 64.32 | 65.72 | 5,453,247 | -2.08(-3.07%) |
Jun 30, 2008 | 66.29 | 68.44 | 65.66 | 67.80 | 5,151,936 | +1.33(+1.99%) |
Jun 27, 2008 | 67.13 | 67.88 | 65.84 | 66.47 | 5,692,510 | -0.72(-1.08%) |
Jun 26, 2008 | 68.20 | 68.45 | 67.06 | 67.19 | 3,872,443 | -1.45(-2.11%) |
Jun 25, 2008 | 68.41 | 69.98 | 68.41 | 68.64 | 4,455,141 | -0.18(-0.26%) |
Jun 24, 2008 | 68.53 | 70.10 | 67.50 | 68.82 | 5,710,734 | -0.13(-0.19%) |
Jun 23, 2008 | 69.60 | 70.03 | 68.74 | 68.95 | 4,144,769 | -0.35(-0.51%) |
Jun 20, 2008 | 69.71 | 70.13 | 68.93 | 69.30 | 5,338,988 | -1.02(-1.46%) |
Jun 19, 2008 | 70.70 | 71.31 | 69.12 | 70.33 | 7,206,869 | -0.75(-1.05%) |
Jun 18, 2008 | 69.48 | 72.07 | 69.17 | 71.08 | 13,715,509 | -1.49(-2.05%) |
Jun 17, 2008 | 74.82 | 74.86 | 72.44 | 72.56 | 5,573,188 | -1.46(-1.98%) |
Jun 16, 2008 | 73.18 | 74.30 | 72.89 | 74.03 | 4,512,055 | +0.04(+0.06%) |
Jun 13, 2008 | 75.58 | 75.58 | 72.94 | 73.98 | 6,030,579 | -1.26(-1.67%) |
Jun 12, 2008 | 75.01 | 76.95 | 74.09 | 75.24 | 5,647,481 | +0.75(+1.00%) |
Jun 11, 2008 | 76.30 | 76.83 | 74.47 | 74.49 | 5,504,485 | -3.19(-4.11%) |
Jun 10, 2008 | 77.35 | 78.06 | 75.52 | 77.68 | 3,614,400 | +0.99(+1.29%) |
Jun 09, 2008 | 76.85 | 77.62 | 76.01 | 76.69 | 2,534,141 | +0.23(+0.30%) |
Jun 06, 2008 | 79.41 | 79.54 | 76.35 | 76.46 | 3,468,878 | -4.16(-5.16%) |
Jun 05, 2008 | 79.04 | 80.62 | 78.53 | 80.62 | 2,779,056 | +1.84(+2.34%) |
Jun 04, 2008 | 77.02 | 79.43 | 76.95 | 78.78 | 1,976,328 | +1.39(+1.79%) |
Jun 03, 2008 | 78.29 | 78.73 | 76.80 | 77.39 | 2,429,710 | -0.61(-0.78%) |
Jun 02, 2008 | 78.45 | 78.91 | 77.37 | 78.00 | 2,089,602 | -0.91(-1.16%) |
May 30, 2008 | 79.22 | 79.75 | 78.73 | 78.91 | 2,161,245 | -0.40(-0.50%) |
May 29, 2008 | 77.99 | 79.97 | 77.88 | 79.31 | 2,568,488 | +1.16(+1.49%) |
May 28, 2008 | 78.11 | 78.91 | 77.27 | 78.15 | 3,821,717 | +0.99(+1.28%) |
May 27, 2008 | 74.83 | 77.57 | 74.83 | 77.16 | 3,819,825 | +2.44(+3.27%) |
May 26, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 3,271,787 | -1.72(-2.25%) |
May 22, 2008 | 75.64 | 77.19 | 75.59 | 76.44 | 2,260,975 | +0.45(+0.59%) |
May 21, 2008 | 77.28 | 77.73 | 75.76 | 75.99 | 5,502,848 | -1.30(-1.68%) |
May 20, 2008 | 77.99 | 78.30 | 77.00 | 77.29 | 3,008,414 | -1.08(-1.37%) |
May 19, 2008 | 78.30 | 79.67 | 77.93 | 78.36 | 2,220,141 | +0.10(+0.13%) |
May 16, 2008 | 77.82 | 78.69 | 77.09 | 78.26 | 3,106,808 | +0.08(+0.10%) |
May 15, 2008 | 78.25 | 78.68 | 77.06 | 78.18 | 2,782,168 | -0.18(-0.23%) |
May 14, 2008 | 77.31 | 78.97 | 77.31 | 78.36 | 2,680,390 | +1.26(+1.63%) |
May 13, 2008 | 77.93 | 78.56 | 76.70 | 77.11 | 3,359,946 | -0.77(-0.98%) |
May 12, 2008 | 75.64 | 78.39 | 75.37 | 77.87 | 5,623,384 | +0.11(+0.14%) |
May 09, 2008 | 79.78 | 79.78 | 77.62 | 77.76 | 4,110,665 | -2.44(-3.05%) |
May 08, 2008 | 81.56 | 81.94 | 79.98 | 80.21 | 2,701,068 | -0.46(-0.58%) |
May 07, 2008 | 83.91 | 84.01 | 80.65 | 80.67 | 2,930,356 | -3.37(-4.01%) |
May 06, 2008 | 81.16 | 84.22 | 81.03 | 84.04 | 2,283,760 | +1.90(+2.32%) |
May 05, 2008 | 82.58 | 83.30 | 82.12 | 82.14 | 2,038,957 | -1.20(-1.45%) |
May 02, 2008 | 85.27 | 85.58 | 82.70 | 83.35 | 3,117,749 | -1.54(-1.81%) |