Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 60.20 | 60.62 | 58.95 | 58.97 | 1,199,874 | -1.57(-2.59%) |
Jul 30, 2008 | 61.01 | 63.28 | 59.07 | 60.54 | 1,103,073 | -0.33(-0.54%) |
Jul 29, 2008 | 60.15 | 61.29 | 59.53 | 60.87 | 1,032,832 | +1.36(+2.29%) |
Jul 28, 2008 | 61.86 | 62.08 | 59.31 | 59.51 | 1,021,369 | -2.38(-3.85%) |
Jul 25, 2008 | 62.27 | 63.09 | 60.00 | 61.89 | 995,321 | +0.96(+1.58%) |
Jul 24, 2008 | 66.93 | 68.45 | 60.15 | 60.93 | 1,416,926 | -5.83(-8.73%) |
Jul 23, 2008 | 64.16 | 68.29 | 64.16 | 66.76 | 1,499,256 | +0.93(+1.41%) |
Jul 22, 2008 | 62.81 | 65.83 | 60.25 | 65.83 | 2,083,596 | +1.77(+2.76%) |
Jul 21, 2008 | 65.55 | 66.49 | 63.70 | 64.06 | 883,602 | -0.79(-1.22%) |
Jul 18, 2008 | 65.94 | 66.50 | 63.24 | 64.85 | 701,704 | -0.97(-1.47%) |
Jul 17, 2008 | 64.72 | 66.67 | 62.06 | 65.82 | 1,930,995 | +1.52(+2.36%) |
Jul 16, 2008 | 60.06 | 64.36 | 58.71 | 64.30 | 1,454,039 | +4.49(+7.51%) |
Jul 15, 2008 | 57.16 | 60.71 | 56.55 | 59.81 | 1,451,332 | +2.15(+3.73%) |
Jul 14, 2008 | 59.80 | 60.14 | 57.49 | 57.66 | 934,502 | -1.41(-2.39%) |
Jul 11, 2008 | 60.15 | 60.64 | 58.95 | 59.07 | 2,028,660 | -1.67(-2.75%) |
Jul 10, 2008 | 63.00 | 63.08 | 60.00 | 60.74 | 2,982,166 | -2.20(-3.50%) |
Jul 09, 2008 | 63.42 | 65.62 | 62.50 | 62.94 | 2,032,421 | -1.96(-3.02%) |
Jul 08, 2008 | 61.36 | 65.43 | 60.57 | 64.90 | 1,422,806 | +3.63(+5.92%) |
Jul 07, 2008 | 62.76 | 63.22 | 60.67 | 61.27 | 1,013,679 | -1.09(-1.75%) |
Jul 04, 2008 | 61.80 | 63.01 | 60.94 | 62.36 | 667,839 | +0.00(+0.00%) |
Jul 03, 2008 | 61.80 | 63.01 | 60.94 | 62.36 | 667,839 | +0.86(+1.40%) |
Jul 02, 2008 | 63.53 | 64.07 | 61.50 | 61.50 | 833,324 | -1.99(-3.13%) |
Jul 01, 2008 | 63.29 | 64.27 | 62.17 | 63.49 | 1,077,182 | -0.61(-0.95%) |
Jun 30, 2008 | 64.49 | 65.31 | 63.50 | 64.10 | 888,338 | -0.71(-1.10%) |
Jun 27, 2008 | 65.27 | 65.64 | 64.01 | 64.81 | 1,044,705 | -0.34(-0.52%) |
Jun 26, 2008 | 66.00 | 66.49 | 64.91 | 65.15 | 1,169,752 | -1.89(-2.82%) |
Jun 25, 2008 | 66.30 | 68.33 | 66.30 | 67.04 | 636,775 | +1.04(+1.58%) |
Jun 24, 2008 | 66.55 | 67.96 | 65.39 | 66.00 | 1,200,396 | -0.98(-1.46%) |
Jun 23, 2008 | 68.30 | 68.83 | 66.87 | 66.98 | 687,038 | -1.10(-1.62%) |
Jun 20, 2008 | 68.75 | 68.75 | 67.56 | 68.08 | 607,885 | -1.12(-1.62%) |
Jun 19, 2008 | 67.73 | 69.23 | 67.47 | 69.20 | 433,554 | +1.65(+2.44%) |
Jun 18, 2008 | 68.01 | 68.30 | 67.16 | 67.55 | 830,661 | -1.35(-1.96%) |
Jun 17, 2008 | 69.52 | 69.94 | 68.63 | 68.90 | 578,253 | -0.36(-0.52%) |
Jun 16, 2008 | 69.50 | 69.75 | 68.82 | 69.26 | 436,995 | -0.90(-1.28%) |
Jun 13, 2008 | 69.95 | 71.23 | 69.33 | 70.16 | 451,527 | +0.85(+1.23%) |
Jun 12, 2008 | 69.07 | 70.53 | 69.07 | 69.31 | 596,817 | +0.55(+0.80%) |
Jun 11, 2008 | 71.72 | 72.49 | 68.73 | 68.76 | 1,354,298 | -2.99(-4.17%) |
Jun 10, 2008 | 71.64 | 72.61 | 70.55 | 71.75 | 431,347 | +0.29(+0.41%) |
Jun 09, 2008 | 72.50 | 72.69 | 70.67 | 71.46 | 848,122 | -0.64(-0.89%) |
Jun 06, 2008 | 73.51 | 73.70 | 71.96 | 72.10 | 462,927 | -1.82(-2.46%) |
Jun 05, 2008 | 73.20 | 74.66 | 72.65 | 73.92 | 283,732 | +0.89(+1.22%) |
Jun 04, 2008 | 72.12 | 74.12 | 71.99 | 73.03 | 428,051 | +0.05(+0.07%) |
Jun 03, 2008 | 73.65 | 73.96 | 72.70 | 72.98 | 552,770 | -0.80(-1.08%) |
Jun 02, 2008 | 75.36 | 75.36 | 73.32 | 73.78 | 408,982 | -1.30(-1.73%) |
May 30, 2008 | 75.62 | 75.65 | 74.67 | 75.08 | 432,640 | -0.55(-0.73%) |
May 29, 2008 | 74.81 | 76.45 | 74.31 | 75.63 | 279,009 | +0.83(+1.11%) |
May 28, 2008 | 74.99 | 75.84 | 74.11 | 74.80 | 292,659 | +0.26(+0.35%) |
May 27, 2008 | 73.47 | 75.97 | 73.29 | 74.54 | 541,861 | +1.48(+2.03%) |
May 26, 2008 | 72.92 | 73.47 | 70.56 | 73.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.92 | 73.47 | 70.56 | 73.06 | 692,464 | -0.17(-0.23%) |
May 22, 2008 | 73.61 | 74.18 | 72.70 | 73.23 | 623,896 | -0.74(-1.00%) |
May 21, 2008 | 76.83 | 76.83 | 73.25 | 73.97 | 771,217 | -2.89(-3.76%) |
May 20, 2008 | 77.30 | 77.48 | 75.71 | 76.86 | 589,437 | -0.98(-1.26%) |
May 19, 2008 | 77.55 | 78.49 | 77.41 | 77.84 | 433,252 | +0.23(+0.30%) |
May 16, 2008 | 78.78 | 78.78 | 76.58 | 77.61 | 710,245 | -0.49(-0.63%) |
May 15, 2008 | 77.32 | 78.73 | 77.30 | 78.10 | 585,216 | +0.92(+1.19%) |
May 14, 2008 | 76.70 | 77.78 | 76.68 | 77.18 | 379,794 | +0.75(+0.98%) |
May 13, 2008 | 75.98 | 76.78 | 75.66 | 76.43 | 429,758 | +0.41(+0.54%) |
May 12, 2008 | 75.55 | 76.07 | 74.90 | 76.02 | 574,664 | +0.47(+0.62%) |
May 09, 2008 | 74.90 | 76.39 | 74.50 | 75.55 | 339,191 | +0.17(+0.23%) |
May 08, 2008 | 77.26 | 77.76 | 74.81 | 75.38 | 747,135 | -1.44(-1.87%) |
May 07, 2008 | 77.90 | 78.48 | 76.22 | 76.82 | 508,517 | -1.02(-1.31%) |
May 06, 2008 | 77.69 | 78.04 | 76.60 | 77.84 | 403,954 | -0.30(-0.38%) |
May 05, 2008 | 77.48 | 78.57 | 77.23 | 78.14 | 416,540 | -0.21(-0.27%) |
May 02, 2008 | 80.29 | 80.29 | 77.89 | 78.35 | 412,586 | -0.65(-0.82%) |