Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 66.80 | 67.43 | 66.42 | 66.56 | 7,317,582 | -0.35(-0.52%) |
Jul 30, 2008 | 67.25 | 67.63 | 66.57 | 66.91 | 7,876,539 | -0.07(-0.10%) |
Jul 29, 2008 | 66.98 | 67.25 | 66.54 | 66.98 | 8,205,640 | +0.27(+0.40%) |
Jul 28, 2008 | 67.21 | 67.30 | 66.29 | 66.71 | 4,495,272 | -0.51(-0.76%) |
Jul 25, 2008 | 67.75 | 67.94 | 66.73 | 67.22 | 9,275,932 | -0.18(-0.27%) |
Jul 24, 2008 | 67.85 | 68.02 | 66.94 | 67.40 | 5,342,412 | -0.32(-0.47%) |
Jul 23, 2008 | 66.49 | 67.86 | 65.51 | 67.72 | 9,255,827 | +1.53(+2.31%) |
Jul 22, 2008 | 64.62 | 66.36 | 64.12 | 66.19 | 8,881,343 | +1.74(+2.70%) |
Jul 21, 2008 | 65.80 | 65.80 | 64.26 | 64.45 | 5,265,273 | -0.96(-1.47%) |
Jul 18, 2008 | 65.45 | 65.74 | 64.81 | 65.41 | 7,075,817 | -0.12(-0.18%) |
Jul 17, 2008 | 66.49 | 66.49 | 64.35 | 65.53 | 10,344,459 | -0.56(-0.85%) |
Jul 16, 2008 | 65.77 | 66.13 | 65.05 | 66.09 | 5,708,528 | +0.52(+0.79%) |
Jul 15, 2008 | 64.36 | 65.85 | 64.13 | 65.57 | 8,423,481 | +0.66(+1.02%) |
Jul 14, 2008 | 65.15 | 65.52 | 64.31 | 64.91 | 6,182,260 | +0.25(+0.39%) |
Jul 11, 2008 | 65.01 | 65.35 | 63.94 | 64.66 | 9,117,672 | -0.93(-1.42%) |
Jul 10, 2008 | 65.50 | 65.74 | 64.77 | 65.59 | 6,384,039 | +0.24(+0.37%) |
Jul 09, 2008 | 65.99 | 66.16 | 65.09 | 65.35 | 6,353,230 | -0.48(-0.73%) |
Jul 08, 2008 | 66.41 | 66.80 | 65.59 | 65.83 | 9,145,126 | -0.79(-1.19%) |
Jul 07, 2008 | 66.72 | 67.00 | 66.09 | 66.62 | 7,867,651 | -0.15(-0.22%) |
Jul 04, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +0.00(+0.00%) |
Jul 03, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +1.01(+1.54%) |
Jul 02, 2008 | 64.51 | 65.99 | 64.45 | 65.76 | 9,355,927 | +1.36(+2.11%) |
Jul 01, 2008 | 63.28 | 64.53 | 63.28 | 64.40 | 9,900,001 | +0.81(+1.27%) |
Jun 30, 2008 | 64.32 | 64.77 | 63.40 | 63.59 | 9,260,197 | -0.34(-0.53%) |
Jun 27, 2008 | 64.96 | 65.37 | 63.83 | 63.93 | 9,890,229 | -0.84(-1.30%) |
Jun 26, 2008 | 64.68 | 65.67 | 64.68 | 64.77 | 8,014,455 | -0.75(-1.14%) |
Jun 25, 2008 | 64.13 | 65.92 | 64.13 | 65.52 | 8,838,560 | +1.50(+2.34%) |
Jun 24, 2008 | 64.52 | 64.78 | 63.31 | 64.02 | 6,919,185 | -0.61(-0.94%) |
Jun 23, 2008 | 65.23 | 65.31 | 64.37 | 64.63 | 5,723,550 | -0.45(-0.69%) |
Jun 20, 2008 | 65.75 | 66.11 | 64.91 | 65.08 | 10,181,399 | -0.81(-1.23%) |
Jun 19, 2008 | 65.13 | 66.23 | 64.95 | 65.89 | 6,146,111 | +0.83(+1.28%) |
Jun 18, 2008 | 65.80 | 65.83 | 65.02 | 65.06 | 8,905,202 | -0.81(-1.23%) |
Jun 17, 2008 | 66.25 | 66.57 | 65.54 | 65.87 | 7,633,045 | -0.17(-0.26%) |
Jun 16, 2008 | 67.01 | 67.76 | 65.25 | 66.04 | 10,056,922 | -1.50(-2.22%) |
Jun 13, 2008 | 67.96 | 68.20 | 66.73 | 67.54 | 8,321,906 | -0.41(-0.60%) |
Jun 12, 2008 | 67.84 | 68.23 | 67.30 | 67.95 | 6,566,637 | +0.46(+0.68%) |
Jun 11, 2008 | 67.35 | 68.05 | 67.22 | 67.49 | 7,947,696 | -0.09(-0.13%) |
Jun 10, 2008 | 67.85 | 68.27 | 65.29 | 67.58 | 10,358,417 | +2.21(+3.38%) |
Jun 09, 2008 | 65.92 | 65.92 | 64.69 | 65.37 | 9,046,543 | -0.15(-0.23%) |
Jun 06, 2008 | 66.87 | 67.04 | 65.45 | 65.52 | 9,734,176 | -1.77(-2.63%) |
Jun 05, 2008 | 66.93 | 67.35 | 66.47 | 67.29 | 5,917,910 | +0.62(+0.93%) |
Jun 04, 2008 | 66.73 | 67.05 | 66.42 | 66.67 | 5,829,366 | -0.38(-0.57%) |
Jun 03, 2008 | 67.75 | 67.75 | 66.73 | 67.05 | 6,995,187 | -0.50(-0.74%) |
Jun 02, 2008 | 68.11 | 68.22 | 67.07 | 67.55 | 7,186,487 | -0.75(-1.10%) |
May 30, 2008 | 68.90 | 68.90 | 68.03 | 68.30 | 5,569,719 | -0.53(-0.77%) |
May 29, 2008 | 67.94 | 69.04 | 67.93 | 68.83 | 4,940,030 | +0.90(+1.32%) |
May 28, 2008 | 69.00 | 69.00 | 67.80 | 67.93 | 6,477,877 | -1.08(-1.56%) |
May 27, 2008 | 68.16 | 69.10 | 68.05 | 69.01 | 6,181,377 | +0.75(+1.10%) |
May 26, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 5,411,412 | -0.12(-0.18%) |
May 22, 2008 | 67.50 | 68.67 | 67.50 | 68.38 | 6,295,354 | +1.11(+1.65%) |
May 21, 2008 | 67.26 | 68.21 | 67.16 | 67.27 | 6,132,309 | -0.19(-0.28%) |
May 20, 2008 | 67.57 | 67.96 | 67.22 | 67.46 | 6,275,360 | -0.57(-0.84%) |
May 19, 2008 | 68.08 | 68.12 | 67.50 | 68.03 | 5,414,542 | +0.16(+0.24%) |
May 16, 2008 | 68.32 | 68.44 | 67.76 | 67.87 | 7,180,322 | -0.20(-0.29%) |
May 15, 2008 | 67.35 | 68.34 | 67.12 | 68.07 | 6,554,834 | +0.97(+1.45%) |
May 14, 2008 | 67.75 | 67.98 | 67.04 | 67.10 | 6,229,793 | -0.15(-0.22%) |
May 13, 2008 | 67.39 | 67.68 | 66.85 | 67.25 | 5,473,915 | -0.10(-0.15%) |
May 12, 2008 | 67.55 | 67.71 | 66.96 | 67.35 | 5,119,958 | -0.16(-0.24%) |
May 09, 2008 | 67.76 | 67.91 | 66.81 | 67.51 | 3,732,994 | -0.03(-0.04%) |
May 08, 2008 | 68.40 | 68.42 | 67.24 | 67.54 | 6,329,093 | -0.47(-0.69%) |
May 07, 2008 | 68.75 | 69.12 | 67.84 | 68.01 | 6,699,679 | -0.56(-0.82%) |
May 06, 2008 | 68.41 | 68.72 | 67.87 | 68.57 | 5,332,708 | +0.00(+0.00%) |
May 05, 2008 | 69.29 | 69.72 | 68.32 | 68.57 | 5,009,693 | -0.53(-0.77%) |
May 02, 2008 | 69.02 | 69.82 | 68.77 | 69.10 | 7,120,537 | +0.60(+0.88%) |