Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 72.63 | 72.63 | 69.18 | 69.83 | 1,879,506 | -2.10(-2.92%) |
Jul 30, 2008 | 69.25 | 72.35 | 69.25 | 71.94 | 2,546,555 | +3.18(+4.62%) |
Jul 29, 2008 | 70.59 | 70.78 | 67.64 | 68.76 | 2,773,401 | -1.50(-2.14%) |
Jul 28, 2008 | 70.40 | 71.65 | 69.63 | 70.26 | 2,247,885 | -0.90(-1.27%) |
Jul 25, 2008 | 70.41 | 71.91 | 68.09 | 71.17 | 3,213,690 | +2.64(+3.85%) |
Jul 24, 2008 | 73.60 | 75.30 | 67.71 | 68.53 | 9,341,395 | -1.59(-2.27%) |
Jul 23, 2008 | 69.94 | 70.30 | 68.48 | 70.11 | 3,447,634 | +0.20(+0.28%) |
Jul 22, 2008 | 69.88 | 70.52 | 69.02 | 69.92 | 2,075,912 | +0.12(+0.17%) |
Jul 21, 2008 | 69.96 | 70.63 | 66.75 | 69.80 | 3,585,125 | +0.06(+0.08%) |
Jul 18, 2008 | 71.26 | 71.71 | 69.03 | 69.74 | 1,927,208 | -1.50(-2.10%) |
Jul 17, 2008 | 71.25 | 72.01 | 69.62 | 71.24 | 2,781,630 | +0.52(+0.74%) |
Jul 16, 2008 | 69.11 | 70.71 | 67.72 | 70.71 | 2,942,661 | +1.92(+2.79%) |
Jul 15, 2008 | 68.53 | 69.89 | 67.46 | 68.79 | 2,775,650 | +0.35(+0.52%) |
Jul 14, 2008 | 69.45 | 69.48 | 67.41 | 68.44 | 2,019,663 | +0.59(+0.86%) |
Jul 11, 2008 | 70.04 | 70.26 | 67.06 | 67.86 | 4,217,159 | -3.11(-4.39%) |
Jul 10, 2008 | 72.15 | 72.35 | 69.96 | 70.97 | 2,417,919 | -0.16(-0.22%) |
Jul 09, 2008 | 71.37 | 73.77 | 70.95 | 71.12 | 3,728,995 | +0.08(+0.12%) |
Jul 08, 2008 | 70.89 | 71.48 | 68.76 | 71.04 | 4,666,565 | +1.07(+1.52%) |
Jul 07, 2008 | 69.01 | 70.88 | 68.84 | 69.97 | 4,308,470 | +1.40(+2.05%) |
Jul 04, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | +0.00(+0.00%) |
Jul 03, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | -2.52(-3.55%) |
Jul 02, 2008 | 72.90 | 75.09 | 70.66 | 71.09 | 3,130,422 | -3.06(-4.13%) |
Jul 01, 2008 | 74.61 | 74.83 | 72.21 | 74.15 | 3,374,242 | -1.87(-2.46%) |
Jun 30, 2008 | 76.19 | 77.08 | 75.08 | 76.02 | 3,783,957 | +1.53(+2.06%) |
Jun 27, 2008 | 73.95 | 75.74 | 73.93 | 74.49 | 2,401,052 | -0.20(-0.27%) |
Jun 26, 2008 | 75.20 | 76.91 | 74.19 | 74.70 | 3,117,594 | -1.19(-1.57%) |
Jun 25, 2008 | 77.46 | 78.87 | 74.91 | 75.89 | 4,588,138 | -1.57(-2.03%) |
Jun 24, 2008 | 79.88 | 80.39 | 76.62 | 77.46 | 7,367,398 | -0.68(-0.88%) |
Jun 23, 2008 | 89.00 | 90.11 | 75.02 | 78.15 | 27,072,602 | -8.10(-9.39%) |
Jun 20, 2008 | 85.11 | 86.83 | 84.29 | 86.24 | 2,476,199 | +0.77(+0.90%) |
Jun 19, 2008 | 85.39 | 86.37 | 83.40 | 85.48 | 2,793,509 | +0.86(+1.02%) |
Jun 18, 2008 | 86.61 | 86.70 | 83.30 | 84.61 | 2,217,264 | -2.03(-2.35%) |
Jun 17, 2008 | 86.75 | 87.54 | 85.01 | 86.65 | 2,312,307 | +0.66(+0.76%) |
Jun 16, 2008 | 83.20 | 86.29 | 82.87 | 85.99 | 3,135,433 | +2.80(+3.36%) |
Jun 13, 2008 | 84.32 | 85.06 | 81.89 | 83.20 | 3,390,373 | -1.36(-1.60%) |
Jun 12, 2008 | 86.27 | 87.13 | 80.93 | 84.55 | 4,696,846 | -1.86(-2.15%) |
Jun 11, 2008 | 87.16 | 87.49 | 84.76 | 86.41 | 4,630,154 | +0.33(+0.39%) |
Jun 10, 2008 | 85.98 | 86.68 | 84.89 | 86.08 | 2,011,913 | -0.16(-0.18%) |
Jun 09, 2008 | 84.68 | 87.52 | 84.55 | 86.23 | 2,913,414 | +2.74(+3.28%) |
Jun 06, 2008 | 86.42 | 86.42 | 83.25 | 83.49 | 1,525,380 | -2.98(-3.45%) |
Jun 05, 2008 | 85.00 | 86.47 | 83.62 | 86.47 | 2,342,890 | +1.48(+1.74%) |
Jun 04, 2008 | 85.57 | 88.22 | 83.80 | 84.99 | 2,738,889 | -0.83(-0.97%) |
Jun 03, 2008 | 87.59 | 88.14 | 85.00 | 85.82 | 3,038,964 | +1.00(+1.18%) |
Jun 02, 2008 | 84.85 | 86.00 | 83.90 | 84.82 | 2,032,089 | +0.55(+0.65%) |
May 30, 2008 | 83.48 | 85.10 | 83.29 | 84.27 | 1,824,303 | +0.72(+0.86%) |
May 29, 2008 | 82.99 | 84.57 | 82.99 | 83.55 | 3,162,717 | +0.32(+0.38%) |
May 28, 2008 | 82.57 | 83.64 | 81.58 | 83.23 | 2,655,010 | +0.59(+0.71%) |
May 27, 2008 | 82.21 | 83.11 | 80.84 | 82.64 | 1,408,871 | +0.04(+0.04%) |
May 26, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 2,231,588 | -0.66(-0.79%) |
May 22, 2008 | 83.17 | 84.97 | 82.60 | 83.27 | 1,577,663 | -0.35(-0.41%) |
May 21, 2008 | 87.08 | 87.08 | 83.17 | 83.61 | 2,498,188 | -2.75(-3.19%) |
May 20, 2008 | 87.11 | 87.11 | 84.38 | 86.36 | 2,140,220 | -0.20(-0.24%) |
May 19, 2008 | 87.80 | 89.83 | 85.56 | 86.57 | 3,389,081 | -1.31(-1.49%) |
May 16, 2008 | 83.99 | 88.20 | 83.37 | 87.88 | 4,405,082 | +5.05(+6.09%) |
May 15, 2008 | 81.97 | 83.27 | 81.34 | 82.83 | 2,073,872 | +1.37(+1.68%) |
May 14, 2008 | 82.12 | 84.31 | 80.30 | 81.46 | 3,900,073 | -0.95(-1.15%) |
May 13, 2008 | 84.73 | 85.07 | 80.36 | 82.40 | 4,626,697 | -3.09(-3.62%) |
May 12, 2008 | 84.40 | 86.28 | 83.49 | 85.50 | 3,030,336 | +0.73(+0.87%) |
May 09, 2008 | 83.58 | 85.07 | 83.22 | 84.76 | 2,287,159 | +0.94(+1.12%) |
May 08, 2008 | 84.06 | 84.06 | 81.34 | 83.82 | 1,993,090 | +1.19(+1.44%) |
May 07, 2008 | 81.68 | 83.30 | 80.94 | 82.63 | 3,688,572 | +1.28(+1.57%) |
May 06, 2008 | 82.23 | 83.17 | 80.24 | 81.35 | 2,388,190 | -0.47(-0.58%) |
May 05, 2008 | 79.02 | 82.33 | 78.87 | 81.83 | 3,163,309 | +3.24(+4.12%) |
May 02, 2008 | 79.77 | 79.81 | 76.17 | 78.59 | 2,697,155 | +0.50(+0.64%) |