Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 61.33 | 61.72 | 60.23 | 60.38 | 842,417 | -1.56(-2.52%) |
Jul 30, 2008 | 59.92 | 61.94 | 59.82 | 61.94 | 691,978 | +2.33(+3.91%) |
Jul 29, 2008 | 59.61 | 59.82 | 58.22 | 59.61 | 621,306 | +1.11(+1.89%) |
Jul 28, 2008 | 58.06 | 59.43 | 58.06 | 58.50 | 634,248 | -0.19(-0.33%) |
Jul 25, 2008 | 57.75 | 59.22 | 57.37 | 58.69 | 1,012,490 | +1.10(+1.91%) |
Jul 24, 2008 | 58.95 | 59.53 | 57.36 | 57.59 | 1,174,213 | -1.20(-2.04%) |
Jul 23, 2008 | 60.24 | 60.71 | 58.57 | 58.79 | 920,253 | -1.58(-2.62%) |
Jul 22, 2008 | 60.85 | 60.89 | 59.33 | 60.37 | 1,425,454 | -0.82(-1.34%) |
Jul 21, 2008 | 59.82 | 61.26 | 59.48 | 61.20 | 1,210,027 | +1.87(+3.15%) |
Jul 18, 2008 | 59.92 | 60.71 | 58.92 | 59.33 | 1,336,128 | -0.46(-0.76%) |
Jul 17, 2008 | 60.47 | 61.58 | 58.96 | 59.78 | 1,133,165 | -1.17(-1.92%) |
Jul 16, 2008 | 60.75 | 61.11 | 59.36 | 60.95 | 1,189,965 | +0.34(+0.56%) |
Jul 15, 2008 | 61.66 | 61.83 | 59.68 | 60.61 | 1,303,885 | -1.31(-2.12%) |
Jul 14, 2008 | 62.62 | 62.86 | 61.28 | 61.92 | 1,314,330 | +0.19(+0.30%) |
Jul 11, 2008 | 60.31 | 62.12 | 60.31 | 61.74 | 1,864,694 | +0.33(+0.54%) |
Jul 10, 2008 | 60.77 | 61.87 | 59.84 | 61.40 | 1,693,004 | +1.50(+2.51%) |
Jul 09, 2008 | 60.59 | 61.99 | 59.85 | 59.90 | 1,254,481 | -0.05(-0.08%) |
Jul 08, 2008 | 60.06 | 60.22 | 57.63 | 59.95 | 1,722,488 | -0.57(-0.95%) |
Jul 07, 2008 | 60.66 | 61.96 | 59.61 | 60.52 | 1,448,446 | +0.02(+0.04%) |
Jul 04, 2008 | 60.78 | 61.15 | 58.26 | 60.50 | 1,569,537 | +0.00(+0.00%) |
Jul 03, 2008 | 60.78 | 61.15 | 58.26 | 60.50 | 1,569,537 | +0.13(+0.22%) |
Jul 02, 2008 | 64.50 | 65.08 | 60.30 | 60.37 | 1,660,506 | -4.44(-6.85%) |
Jul 01, 2008 | 64.93 | 64.98 | 63.10 | 64.81 | 1,360,284 | -0.67(-1.03%) |
Jun 30, 2008 | 65.58 | 66.41 | 65.25 | 65.48 | 573,740 | -0.02(-0.03%) |
Jun 27, 2008 | 65.08 | 65.85 | 64.23 | 65.50 | 754,551 | +0.63(+0.97%) |
Jun 26, 2008 | 66.95 | 66.98 | 64.55 | 64.87 | 900,254 | -1.74(-2.62%) |
Jun 25, 2008 | 66.67 | 67.34 | 65.16 | 66.61 | 661,073 | -0.26(-0.38%) |
Jun 24, 2008 | 68.63 | 68.63 | 66.51 | 66.87 | 774,504 | -1.65(-2.41%) |
Jun 23, 2008 | 68.17 | 68.58 | 67.23 | 68.52 | 874,759 | +0.96(+1.42%) |
Jun 20, 2008 | 68.34 | 68.47 | 67.13 | 67.56 | 689,434 | -0.94(-1.37%) |
Jun 19, 2008 | 68.91 | 69.49 | 68.39 | 68.50 | 661,910 | -0.48(-0.70%) |
Jun 18, 2008 | 68.61 | 69.18 | 68.02 | 68.98 | 711,544 | +0.28(+0.41%) |
Jun 17, 2008 | 68.85 | 69.37 | 68.48 | 68.70 | 851,745 | +0.48(+0.70%) |
Jun 16, 2008 | 68.14 | 68.65 | 67.81 | 68.22 | 500,836 | +0.12(+0.18%) |
Jun 13, 2008 | 66.67 | 68.09 | 66.32 | 68.09 | 522,624 | +2.02(+3.05%) |
Jun 12, 2008 | 66.45 | 67.02 | 65.56 | 66.08 | 720,028 | -0.37(-0.56%) |
Jun 11, 2008 | 67.34 | 67.92 | 66.45 | 66.45 | 601,311 | -0.85(-1.26%) |
Jun 10, 2008 | 67.29 | 67.68 | 66.71 | 67.30 | 751,377 | -1.09(-1.60%) |
Jun 09, 2008 | 67.46 | 68.71 | 67.17 | 68.39 | 618,789 | +1.16(+1.73%) |
Jun 06, 2008 | 67.71 | 68.88 | 67.20 | 67.23 | 728,279 | -1.26(-1.83%) |
Jun 05, 2008 | 66.38 | 68.54 | 66.33 | 68.48 | 668,916 | +2.43(+3.69%) |
Jun 04, 2008 | 66.54 | 67.29 | 65.89 | 66.05 | 870,181 | -0.55(-0.83%) |
Jun 03, 2008 | 66.95 | 67.75 | 65.81 | 66.60 | 1,314,943 | +0.05(+0.07%) |
Jun 02, 2008 | 66.31 | 67.23 | 65.97 | 66.55 | 1,132,310 | +0.12(+0.19%) |
May 30, 2008 | 66.29 | 66.69 | 65.87 | 66.43 | 391,870 | +0.80(+1.22%) |
May 29, 2008 | 66.36 | 66.36 | 65.31 | 65.63 | 469,254 | -1.00(-1.50%) |
May 28, 2008 | 64.51 | 66.64 | 64.23 | 66.63 | 567,921 | +1.99(+3.08%) |
May 27, 2008 | 64.89 | 64.99 | 63.87 | 64.64 | 662,760 | -0.46(-0.70%) |
May 26, 2008 | 65.75 | 65.92 | 64.23 | 65.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.75 | 65.92 | 64.23 | 65.09 | 585,865 | -0.84(-1.27%) |
May 22, 2008 | 66.23 | 67.13 | 65.70 | 65.93 | 1,171,907 | -0.23(-0.35%) |
May 21, 2008 | 68.24 | 68.29 | 65.96 | 66.16 | 1,059,067 | -1.82(-2.68%) |
May 20, 2008 | 67.40 | 68.02 | 66.70 | 67.99 | 583,718 | +0.33(+0.48%) |
May 19, 2008 | 68.34 | 68.86 | 67.34 | 67.66 | 788,294 | -0.53(-0.78%) |
May 16, 2008 | 67.61 | 68.20 | 67.16 | 68.20 | 563,076 | +1.03(+1.54%) |
May 15, 2008 | 66.32 | 67.23 | 66.21 | 67.16 | 584,670 | +1.25(+1.89%) |
May 14, 2008 | 66.27 | 67.09 | 65.86 | 65.92 | 519,955 | -0.04(-0.06%) |
May 13, 2008 | 65.45 | 65.99 | 64.81 | 65.95 | 444,053 | +0.67(+1.03%) |
May 12, 2008 | 64.72 | 65.42 | 63.78 | 65.28 | 494,602 | +0.81(+1.25%) |
May 09, 2008 | 64.85 | 64.85 | 63.71 | 64.47 | 259,226 | -0.71(-1.08%) |
May 08, 2008 | 63.87 | 65.27 | 63.87 | 65.18 | 827,688 | +1.36(+2.14%) |
May 07, 2008 | 64.43 | 65.05 | 63.55 | 63.82 | 421,629 | -0.81(-1.25%) |
May 06, 2008 | 63.62 | 64.75 | 63.39 | 64.62 | 213,544 | +0.91(+1.42%) |
May 05, 2008 | 62.61 | 63.80 | 62.51 | 63.71 | 613,295 | +1.25(+2.00%) |
May 02, 2008 | 61.78 | 62.78 | 61.70 | 62.47 | 601,922 | +0.98(+1.59%) |