Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 71.54 | 73.18 | 71.15 | 72.19 | 16,623,197 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,509,520 | +4.39(+6.42%) |
Jul 29, 2008 | 69.53 | 69.72 | 67.88 | 68.37 | 14,988,802 | -1.00(-1.44%) |
Jul 28, 2008 | 70.34 | 70.91 | 69.28 | 69.37 | 11,301,325 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,107 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.73 | 69.28 | 70.53 | 24,288,338 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,780,714 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.27 | 73.95 | 15,974,696 | -1.41(-1.88%) |
Jul 21, 2008 | 72.11 | 75.37 | 71.90 | 75.37 | 17,323,556 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.97 | 70.20 | 71.44 | 28,089,922 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,114,482 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.11 | 18,686,620 | -1.03(-1.49%) |
Jul 15, 2008 | 71.89 | 72.64 | 68.77 | 69.14 | 15,752,916 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,007 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,209 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,153,928 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,128 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,048,662 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.81 | 70.70 | 13,692,578 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.44 | 15,964,969 | -4.62(-5.92%) |
Jul 01, 2008 | 76.12 | 78.26 | 75.10 | 78.05 | 16,770,887 | +1.73(+2.26%) |
Jun 30, 2008 | 75.50 | 77.19 | 75.50 | 76.33 | 11,332,304 | +1.09(+1.44%) |
Jun 27, 2008 | 74.84 | 76.26 | 74.48 | 75.24 | 12,142,466 | +0.63(+0.85%) |
Jun 26, 2008 | 74.84 | 76.16 | 73.00 | 74.61 | 11,720,548 | -0.15(-0.20%) |
Jun 25, 2008 | 76.28 | 76.45 | 72.56 | 74.76 | 15,156,225 | -1.09(-1.44%) |
Jun 24, 2008 | 76.58 | 78.23 | 75.54 | 75.85 | 14,425,543 | -1.18(-1.53%) |
Jun 23, 2008 | 73.89 | 77.08 | 73.68 | 77.03 | 14,807,157 | +3.07(+4.15%) |
Jun 20, 2008 | 75.23 | 75.60 | 73.66 | 73.96 | 12,094,953 | -0.52(-0.70%) |
Jun 19, 2008 | 75.42 | 76.61 | 74.38 | 74.48 | 16,085,629 | -0.06(-0.09%) |
Jun 18, 2008 | 73.39 | 75.02 | 73.18 | 74.54 | 13,536,810 | +1.03(+1.40%) |
Jun 17, 2008 | 71.12 | 73.80 | 71.06 | 73.51 | 9,677,774 | +1.85(+2.58%) |
Jun 16, 2008 | 71.36 | 72.34 | 71.06 | 71.67 | 7,906,621 | +0.84(+1.18%) |
Jun 13, 2008 | 69.98 | 71.52 | 69.81 | 70.83 | 7,976,911 | +0.62(+0.88%) |
Jun 12, 2008 | 71.06 | 71.35 | 69.78 | 70.21 | 12,750,446 | -1.76(-2.45%) |
Jun 11, 2008 | 72.98 | 73.27 | 71.12 | 71.97 | 9,497,841 | -0.74(-1.02%) |
Jun 10, 2008 | 73.02 | 74.53 | 71.82 | 72.71 | 10,978,158 | -1.75(-2.36%) |
Jun 09, 2008 | 72.94 | 74.88 | 72.33 | 74.47 | 9,933,405 | +2.04(+2.82%) |
Jun 06, 2008 | 75.08 | 77.14 | 72.36 | 72.43 | 18,440,236 | -2.17(-2.90%) |
Jun 05, 2008 | 70.60 | 74.60 | 70.60 | 74.59 | 10,941,612 | +4.15(+5.89%) |
Jun 04, 2008 | 69.99 | 71.74 | 69.97 | 70.44 | 11,802,180 | +0.12(+0.17%) |
Jun 03, 2008 | 70.81 | 71.92 | 70.19 | 70.32 | 11,360,716 | -0.91(-1.28%) |
Jun 02, 2008 | 71.43 | 72.43 | 70.37 | 71.23 | 8,458,074 | -0.62(-0.86%) |
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,769,493 | +0.10(+0.14%) |
May 29, 2008 | 72.72 | 73.12 | 71.45 | 71.75 | 10,473,980 | -1.35(-1.85%) |
May 28, 2008 | 71.10 | 73.18 | 70.23 | 73.10 | 9,748,834 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.68 | 71.78 | 11,178,495 | +0.71(+1.00%) |
May 26, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 11,519,558 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,825,848 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.08 | 13,170,216 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,215 | -0.50(-0.67%) |
May 19, 2008 | 75.08 | 76.71 | 74.08 | 75.76 | 10,855,180 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,630,725 | +1.32(+1.80%) |
May 15, 2008 | 74.15 | 74.39 | 71.06 | 73.50 | 15,429,418 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,669,575 | -1.31(-1.75%) |
May 13, 2008 | 73.61 | 74.60 | 71.82 | 74.53 | 10,227,894 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,046,695 | -1.11(-1.49%) |
May 09, 2008 | 74.79 | 75.28 | 73.39 | 74.61 | 8,576,470 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,305,540 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.25 | 72.47 | 72.48 | 11,241,386 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,558,891 | +1.44(+1.99%) |
May 05, 2008 | 71.23 | 72.94 | 71.15 | 72.16 | 7,832,723 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.75 | 70.79 | 10,645,594 | +0.91(+1.30%) |