Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 59.43 | 59.44 | 57.10 | 57.22 | 974,878 | -2.46(-4.12%) |
Jul 30, 2008 | 57.52 | 59.91 | 56.83 | 59.68 | 909,124 | +2.44(+4.27%) |
Jul 29, 2008 | 57.24 | 59.17 | 56.59 | 57.24 | 1,345,683 | -2.23(-3.76%) |
Jul 28, 2008 | 59.11 | 60.66 | 58.82 | 59.47 | 930,515 | +0.03(+0.05%) |
Jul 25, 2008 | 59.55 | 60.13 | 58.16 | 59.44 | 1,216,522 | +0.02(+0.03%) |
Jul 24, 2008 | 61.80 | 61.80 | 58.54 | 59.42 | 1,882,049 | -2.37(-3.83%) |
Jul 23, 2008 | 66.76 | 67.72 | 61.31 | 61.79 | 1,999,940 | -5.16(-7.71%) |
Jul 22, 2008 | 66.56 | 68.14 | 65.98 | 66.95 | 1,175,118 | -0.14(-0.21%) |
Jul 21, 2008 | 66.06 | 67.16 | 64.94 | 67.09 | 684,713 | +1.17(+1.77%) |
Jul 18, 2008 | 65.26 | 66.57 | 64.63 | 65.92 | 895,654 | +0.76(+1.17%) |
Jul 17, 2008 | 67.81 | 67.81 | 64.32 | 65.16 | 1,108,795 | -2.40(-3.56%) |
Jul 16, 2008 | 69.91 | 70.33 | 67.05 | 67.57 | 820,288 | -1.82(-2.62%) |
Jul 15, 2008 | 72.30 | 72.82 | 69.08 | 69.38 | 942,652 | -3.45(-4.74%) |
Jul 14, 2008 | 74.14 | 74.41 | 72.83 | 72.83 | 728,426 | -1.00(-1.35%) |
Jul 11, 2008 | 72.92 | 74.14 | 72.06 | 73.83 | 737,981 | +0.50(+0.69%) |
Jul 10, 2008 | 70.69 | 73.41 | 70.69 | 73.33 | 1,481,217 | +2.55(+3.60%) |
Jul 09, 2008 | 68.39 | 71.48 | 68.39 | 70.78 | 1,261,480 | +2.57(+3.76%) |
Jul 08, 2008 | 69.01 | 69.01 | 65.63 | 68.21 | 1,537,641 | +0.54(+0.80%) |
Jul 07, 2008 | 72.06 | 72.06 | 67.54 | 67.67 | 1,020,661 | -4.14(-5.77%) |
Jul 04, 2008 | 73.05 | 73.38 | 70.44 | 71.82 | 567,322 | +0.00(+0.00%) |
Jul 03, 2008 | 73.05 | 73.38 | 70.44 | 71.82 | 567,322 | -0.88(-1.22%) |
Jul 02, 2008 | 74.14 | 75.40 | 72.70 | 72.70 | 665,901 | -1.49(-2.01%) |
Jul 01, 2008 | 74.11 | 74.79 | 73.36 | 74.19 | 701,671 | +0.03(+0.04%) |
Jun 30, 2008 | 72.23 | 74.66 | 71.61 | 74.16 | 1,165,375 | +2.78(+3.89%) |
Jun 27, 2008 | 71.52 | 72.57 | 71.14 | 71.39 | 968,554 | -0.62(-0.86%) |
Jun 26, 2008 | 72.33 | 73.63 | 70.00 | 72.01 | 808,656 | +0.13(+0.19%) |
Jun 25, 2008 | 72.76 | 73.18 | 70.92 | 71.87 | 1,380,412 | -0.36(-0.50%) |
Jun 24, 2008 | 75.27 | 75.27 | 72.18 | 72.23 | 816,794 | -3.23(-4.28%) |
Jun 23, 2008 | 72.46 | 75.63 | 72.46 | 75.47 | 598,719 | +3.29(+4.56%) |
Jun 20, 2008 | 74.10 | 74.91 | 72.15 | 72.18 | 727,355 | -2.12(-2.85%) |
Jun 19, 2008 | 73.51 | 75.00 | 73.48 | 74.30 | 723,858 | +1.02(+1.39%) |
Jun 18, 2008 | 72.81 | 73.99 | 72.81 | 73.28 | 580,553 | +0.11(+0.16%) |
Jun 17, 2008 | 71.97 | 73.37 | 71.62 | 73.17 | 457,633 | +1.29(+1.80%) |
Jun 16, 2008 | 70.55 | 71.87 | 70.32 | 71.87 | 440,374 | +1.22(+1.72%) |
Jun 13, 2008 | 71.22 | 71.22 | 70.18 | 70.66 | 502,584 | -0.07(-0.09%) |
Jun 12, 2008 | 70.93 | 71.20 | 69.75 | 70.72 | 481,715 | -0.05(-0.07%) |
Jun 11, 2008 | 70.39 | 71.58 | 70.33 | 70.77 | 527,446 | +0.48(+0.68%) |
Jun 10, 2008 | 70.36 | 70.81 | 69.53 | 70.30 | 568,732 | -1.06(-1.48%) |
Jun 09, 2008 | 71.28 | 72.04 | 70.71 | 71.35 | 423,646 | +0.00(+0.00%) |
Jun 06, 2008 | 72.18 | 72.88 | 71.24 | 71.35 | 462,835 | -0.86(-1.20%) |
Jun 05, 2008 | 70.97 | 72.22 | 70.79 | 72.22 | 601,829 | +1.41(+1.99%) |
Jun 04, 2008 | 71.08 | 71.47 | 70.44 | 70.81 | 736,230 | -0.09(-0.12%) |
Jun 03, 2008 | 71.48 | 73.41 | 70.89 | 70.89 | 664,000 | -0.25(-0.35%) |
Jun 02, 2008 | 71.19 | 71.68 | 70.58 | 71.14 | 428,956 | -0.10(-0.13%) |
May 30, 2008 | 70.42 | 71.56 | 69.96 | 71.24 | 1,741,359 | +0.81(+1.15%) |
May 29, 2008 | 71.81 | 72.43 | 70.41 | 70.43 | 640,334 | -1.15(-1.61%) |
May 28, 2008 | 71.65 | 71.71 | 70.33 | 71.58 | 540,426 | +0.38(+0.53%) |
May 27, 2008 | 70.33 | 71.58 | 69.62 | 71.20 | 638,672 | +1.00(+1.42%) |
May 26, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 512,649 | -1.32(-1.85%) |
May 22, 2008 | 71.30 | 72.22 | 70.76 | 71.52 | 464,648 | +0.29(+0.40%) |
May 21, 2008 | 72.40 | 73.24 | 71.24 | 71.24 | 583,110 | -0.95(-1.32%) |
May 20, 2008 | 70.92 | 72.73 | 70.92 | 72.19 | 793,352 | +1.00(+1.40%) |
May 19, 2008 | 70.64 | 71.71 | 70.63 | 71.19 | 504,632 | +0.72(+1.03%) |
May 16, 2008 | 69.35 | 70.68 | 69.01 | 70.47 | 482,354 | +1.63(+2.36%) |
May 15, 2008 | 68.89 | 69.38 | 67.90 | 68.84 | 725,858 | +0.14(+0.21%) |
May 14, 2008 | 67.92 | 69.25 | 67.41 | 68.70 | 768,292 | +0.81(+1.19%) |
May 13, 2008 | 66.59 | 67.89 | 65.94 | 67.89 | 840,360 | +1.45(+2.19%) |
May 12, 2008 | 66.69 | 66.93 | 65.83 | 66.44 | 408,174 | -0.14(-0.21%) |
May 09, 2008 | 66.73 | 66.77 | 65.86 | 66.58 | 505,852 | -0.40(-0.60%) |
May 08, 2008 | 67.10 | 67.10 | 65.37 | 66.98 | 872,092 | +0.21(+0.31%) |
May 07, 2008 | 65.43 | 67.27 | 64.27 | 66.77 | 793,646 | +1.69(+2.60%) |
May 06, 2008 | 64.71 | 65.61 | 64.66 | 65.08 | 589,549 | +0.13(+0.20%) |
May 05, 2008 | 65.40 | 65.53 | 64.65 | 64.94 | 668,890 | -0.30(-0.47%) |
May 02, 2008 | 65.70 | 66.45 | 65.11 | 65.25 | 630,720 | -0.28(-0.42%) |