Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 72.09 | 73.59 | 69.70 | 69.76 | 8,795,600 | -1.51(-2.12%) |
Jul 30, 2008 | 70.34 | 71.50 | 69.63 | 71.27 | 2,794,525 | +0.77(+1.09%) |
Jul 29, 2008 | 69.92 | 70.84 | 69.57 | 70.50 | 3,797,328 | +1.01(+1.45%) |
Jul 28, 2008 | 69.70 | 70.98 | 69.10 | 69.49 | 3,143,682 | -0.01(-0.01%) |
Jul 25, 2008 | 71.05 | 71.05 | 69.48 | 69.50 | 3,510,928 | -1.78(-2.50%) |
Jul 24, 2008 | 70.64 | 72.30 | 70.26 | 71.28 | 4,153,539 | -0.10(-0.14%) |
Jul 23, 2008 | 71.41 | 72.34 | 70.00 | 71.38 | 5,535,297 | +0.10(+0.14%) |
Jul 22, 2008 | 68.45 | 71.76 | 68.45 | 71.28 | 8,678,650 | +4.43(+6.63%) |
Jul 21, 2008 | 67.01 | 68.57 | 66.46 | 66.85 | 5,540,792 | +2.20(+3.40%) |
Jul 18, 2008 | 62.72 | 65.20 | 62.54 | 64.65 | 4,266,389 | +1.65(+2.62%) |
Jul 17, 2008 | 63.68 | 63.93 | 62.45 | 63.00 | 3,452,764 | -0.58(-0.91%) |
Jul 16, 2008 | 63.84 | 64.70 | 62.79 | 63.58 | 4,166,376 | +0.10(+0.16%) |
Jul 15, 2008 | 61.27 | 64.67 | 60.99 | 63.48 | 5,493,453 | +2.46(+4.03%) |
Jul 14, 2008 | 62.31 | 62.99 | 60.89 | 61.02 | 3,167,587 | -1.18(-1.90%) |
Jul 11, 2008 | 60.82 | 62.97 | 60.46 | 62.20 | 3,183,681 | +1.26(+2.07%) |
Jul 10, 2008 | 61.39 | 62.00 | 60.45 | 60.94 | 4,148,991 | -0.09(-0.15%) |
Jul 09, 2008 | 62.70 | 63.05 | 61.03 | 61.03 | 3,433,445 | -1.91(-3.03%) |
Jul 08, 2008 | 59.13 | 63.38 | 59.06 | 62.94 | 5,797,251 | +4.07(+6.91%) |
Jul 07, 2008 | 58.00 | 59.41 | 57.96 | 58.87 | 3,122,917 | +0.67(+1.15%) |
Jul 04, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | +0.00(+0.00%) |
Jul 03, 2008 | 58.16 | 59.91 | 57.57 | 58.20 | 3,255,177 | -0.16(-0.27%) |
Jul 02, 2008 | 59.25 | 59.38 | 57.88 | 58.36 | 3,123,521 | -0.98(-1.65%) |
Jul 01, 2008 | 56.07 | 59.46 | 55.36 | 59.34 | 5,189,091 | +3.45(+6.17%) |
Jun 30, 2008 | 56.64 | 56.95 | 55.68 | 55.89 | 3,224,429 | -1.15(-2.02%) |
Jun 27, 2008 | 56.24 | 57.10 | 55.87 | 57.04 | 8,674,067 | +0.70(+1.24%) |
Jun 26, 2008 | 57.49 | 57.82 | 56.31 | 56.34 | 2,285,430 | -1.78(-3.06%) |
Jun 25, 2008 | 58.27 | 58.96 | 57.13 | 58.12 | 2,407,470 | +0.28(+0.48%) |
Jun 24, 2008 | 56.66 | 58.29 | 56.34 | 57.84 | 3,380,259 | +1.31(+2.32%) |
Jun 23, 2008 | 57.91 | 58.75 | 56.53 | 56.53 | 3,344,278 | -1.48(-2.55%) |
Jun 20, 2008 | 58.93 | 59.37 | 57.50 | 58.01 | 3,891,124 | -1.16(-1.96%) |
Jun 19, 2008 | 58.21 | 59.80 | 57.28 | 59.17 | 2,766,786 | +0.67(+1.15%) |
Jun 18, 2008 | 58.21 | 59.60 | 57.52 | 58.50 | 2,954,937 | +0.15(+0.26%) |
Jun 17, 2008 | 59.48 | 59.71 | 58.33 | 58.35 | 2,063,640 | -1.23(-2.06%) |
Jun 16, 2008 | 59.34 | 60.42 | 58.74 | 59.58 | 1,934,609 | -0.32(-0.53%) |
Jun 13, 2008 | 59.20 | 59.90 | 58.71 | 59.90 | 1,946,161 | +1.32(+2.25%) |
Jun 12, 2008 | 59.50 | 59.53 | 58.48 | 58.58 | 2,522,548 | -0.32(-0.54%) |
Jun 11, 2008 | 60.75 | 61.00 | 58.90 | 58.90 | 3,088,343 | -1.54(-2.55%) |
Jun 10, 2008 | 60.83 | 61.53 | 59.96 | 60.44 | 3,392,625 | -0.84(-1.37%) |
Jun 09, 2008 | 62.41 | 62.52 | 60.61 | 61.28 | 3,774,446 | -1.14(-1.83%) |
Jun 06, 2008 | 64.37 | 64.37 | 62.39 | 62.42 | 3,038,634 | -2.15(-3.33%) |
Jun 05, 2008 | 63.09 | 66.41 | 62.39 | 64.57 | 5,343,558 | +2.32(+3.73%) |
Jun 04, 2008 | 61.28 | 62.65 | 61.03 | 62.25 | 2,672,816 | +0.54(+0.88%) |
Jun 03, 2008 | 61.72 | 62.43 | 60.47 | 61.71 | 3,229,248 | +0.30(+0.49%) |
Jun 02, 2008 | 62.85 | 63.34 | 60.78 | 61.41 | 2,571,999 | -1.34(-2.14%) |
May 30, 2008 | 63.58 | 63.90 | 62.57 | 62.75 | 2,484,509 | -0.98(-1.54%) |
May 29, 2008 | 63.19 | 64.36 | 62.79 | 63.73 | 1,781,147 | +0.60(+0.95%) |
May 28, 2008 | 62.16 | 63.13 | 61.87 | 63.13 | 2,429,851 | +1.07(+1.72%) |
May 27, 2008 | 61.05 | 63.20 | 60.91 | 62.06 | 3,752,551 | +1.04(+1.70%) |
May 26, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | +0.00(+0.00%) |
May 23, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | -1.06(-1.71%) |
May 22, 2008 | 61.84 | 62.95 | 61.72 | 62.08 | 1,232,032 | +0.46(+0.75%) |
May 21, 2008 | 63.26 | 63.28 | 61.50 | 61.62 | 2,885,547 | -1.44(-2.28%) |
May 20, 2008 | 62.98 | 63.97 | 62.55 | 63.06 | 1,404,468 | +0.31(+0.49%) |
May 19, 2008 | 63.23 | 63.94 | 62.40 | 62.75 | 1,850,308 | -0.75(-1.18%) |
May 16, 2008 | 63.19 | 63.71 | 62.87 | 63.50 | 2,107,235 | +0.60(+0.95%) |
May 15, 2008 | 62.10 | 63.26 | 61.46 | 62.90 | 1,508,011 | +0.55(+0.88%) |
May 14, 2008 | 62.69 | 63.38 | 61.92 | 62.35 | 1,792,160 | +0.03(+0.05%) |
May 13, 2008 | 63.28 | 63.41 | 61.67 | 62.32 | 1,656,072 | -0.73(-1.16%) |
May 12, 2008 | 62.44 | 63.75 | 61.98 | 63.05 | 1,816,326 | +0.98(+1.58%) |
May 09, 2008 | 62.20 | 62.38 | 61.67 | 62.07 | 2,057,485 | -0.63(-1.00%) |
May 08, 2008 | 62.22 | 63.68 | 61.94 | 62.70 | 1,741,403 | +0.68(+1.10%) |
May 07, 2008 | 63.19 | 63.36 | 61.84 | 62.02 | 1,561,746 | -1.12(-1.77%) |
May 06, 2008 | 62.59 | 63.37 | 62.44 | 63.14 | 1,677,942 | +0.13(+0.21%) |
May 05, 2008 | 62.01 | 63.12 | 61.98 | 63.01 | 1,857,474 | +0.70(+1.12%) |
May 02, 2008 | 62.58 | 62.80 | 61.35 | 62.31 | 2,832,930 | -0.02(-0.03%) |