Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.70 | 65.84 | 64.79 | 65.00 | 1,961,099 | -0.64(-0.97%) |
Jul 30, 2008 | 65.03 | 65.74 | 64.94 | 65.64 | 1,420,504 | +0.76(+1.17%) |
Jul 29, 2008 | 64.88 | 65.29 | 64.60 | 64.88 | 2,357,204 | -0.18(-0.27%) |
Jul 28, 2008 | 65.06 | 65.52 | 64.80 | 65.06 | 2,350,521 | -0.02(-0.04%) |
Jul 25, 2008 | 66.46 | 66.46 | 64.91 | 65.08 | 2,880,527 | -0.97(-1.47%) |
Jul 24, 2008 | 65.76 | 67.34 | 64.92 | 66.05 | 4,025,893 | +0.52(+0.79%) |
Jul 23, 2008 | 65.40 | 65.65 | 64.86 | 65.53 | 3,018,792 | +0.10(+0.15%) |
Jul 22, 2008 | 63.94 | 65.43 | 63.92 | 65.43 | 2,519,534 | +1.16(+1.81%) |
Jul 21, 2008 | 64.92 | 65.23 | 64.08 | 64.27 | 1,881,209 | -0.52(-0.80%) |
Jul 18, 2008 | 63.54 | 65.19 | 63.54 | 64.79 | 2,258,206 | +0.80(+1.24%) |
Jul 17, 2008 | 63.13 | 64.47 | 62.51 | 63.99 | 2,637,823 | +1.21(+1.93%) |
Jul 16, 2008 | 61.36 | 62.81 | 61.08 | 62.78 | 4,198,737 | +1.62(+2.64%) |
Jul 15, 2008 | 61.01 | 61.47 | 60.71 | 61.17 | 6,496,051 | +0.08(+0.14%) |
Jul 14, 2008 | 62.53 | 62.53 | 61.04 | 61.08 | 3,027,485 | -1.06(-1.70%) |
Jul 11, 2008 | 62.93 | 63.02 | 61.96 | 62.14 | 3,289,174 | -1.39(-2.18%) |
Jul 10, 2008 | 62.81 | 63.85 | 62.77 | 63.52 | 4,386,004 | +1.29(+2.07%) |
Jul 09, 2008 | 62.71 | 62.87 | 61.37 | 62.24 | 2,486,272 | -0.18(-0.29%) |
Jul 08, 2008 | 62.17 | 62.50 | 61.59 | 62.42 | 4,763,012 | +0.25(+0.41%) |
Jul 07, 2008 | 63.20 | 63.27 | 61.66 | 62.17 | 1,890,781 | -0.87(-1.38%) |
Jul 04, 2008 | 63.54 | 63.54 | 62.59 | 63.04 | 782,956 | +0.00(+0.00%) |
Jul 03, 2008 | 63.54 | 63.54 | 62.59 | 63.04 | 782,956 | +0.05(+0.07%) |
Jul 02, 2008 | 63.76 | 63.78 | 62.65 | 63.00 | 1,561,852 | -0.51(-0.81%) |
Jul 01, 2008 | 62.21 | 63.54 | 61.47 | 63.51 | 3,907,769 | +1.27(+2.04%) |
Jun 30, 2008 | 60.76 | 62.60 | 60.60 | 62.24 | 2,584,842 | +1.15(+1.88%) |
Jun 27, 2008 | 60.36 | 61.27 | 60.36 | 61.09 | 3,323,702 | +0.77(+1.28%) |
Jun 26, 2008 | 59.97 | 60.99 | 59.78 | 60.32 | 2,056,557 | -0.37(-0.61%) |
Jun 25, 2008 | 59.90 | 61.03 | 59.74 | 60.68 | 2,107,056 | +1.03(+1.72%) |
Jun 24, 2008 | 60.33 | 60.48 | 59.27 | 59.66 | 2,352,634 | -0.77(-1.28%) |
Jun 23, 2008 | 60.71 | 60.76 | 60.00 | 60.43 | 1,390,492 | -0.08(-0.13%) |
Jun 20, 2008 | 61.01 | 61.29 | 60.22 | 60.51 | 1,682,224 | -0.49(-0.80%) |
Jun 19, 2008 | 60.13 | 61.04 | 59.89 | 61.00 | 2,163,080 | +0.60(+1.00%) |
Jun 18, 2008 | 61.10 | 61.14 | 60.32 | 60.39 | 2,350,877 | -0.97(-1.58%) |
Jun 17, 2008 | 62.70 | 62.92 | 61.19 | 61.37 | 1,884,649 | -1.27(-2.03%) |
Jun 16, 2008 | 62.92 | 63.04 | 62.42 | 62.64 | 1,409,688 | -0.57(-0.90%) |
Jun 13, 2008 | 62.74 | 63.26 | 62.26 | 63.20 | 1,241,564 | +0.94(+1.51%) |
Jun 12, 2008 | 62.49 | 62.94 | 61.91 | 62.26 | 1,313,791 | -0.05(-0.07%) |
Jun 11, 2008 | 63.25 | 63.36 | 62.30 | 62.31 | 1,464,393 | -1.39(-2.18%) |
Jun 10, 2008 | 63.11 | 63.69 | 62.51 | 63.69 | 1,440,920 | +0.47(+0.75%) |
Jun 09, 2008 | 63.39 | 63.71 | 62.58 | 63.22 | 1,153,475 | +0.04(+0.06%) |
Jun 06, 2008 | 64.01 | 64.37 | 63.18 | 63.18 | 1,291,873 | -1.53(-2.37%) |
Jun 05, 2008 | 64.50 | 64.74 | 63.73 | 64.71 | 1,150,425 | +0.31(+0.48%) |
Jun 04, 2008 | 62.87 | 64.93 | 62.87 | 64.41 | 1,572,284 | +1.23(+1.95%) |
Jun 03, 2008 | 64.68 | 64.68 | 63.00 | 63.17 | 1,765,453 | -1.19(-1.86%) |
Jun 02, 2008 | 64.53 | 64.96 | 63.75 | 64.37 | 1,121,193 | -0.28(-0.44%) |
May 30, 2008 | 65.26 | 65.39 | 64.31 | 64.65 | 1,382,758 | -0.91(-1.39%) |
May 29, 2008 | 64.68 | 65.75 | 64.68 | 65.56 | 1,292,943 | +0.89(+1.37%) |
May 28, 2008 | 65.03 | 65.48 | 64.37 | 64.67 | 1,539,896 | -0.15(-0.24%) |
May 27, 2008 | 64.23 | 64.97 | 63.86 | 64.83 | 1,350,683 | +0.84(+1.32%) |
May 26, 2008 | 64.18 | 64.47 | 63.85 | 63.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.18 | 64.47 | 63.85 | 63.98 | 1,429,843 | -0.63(-0.97%) |
May 22, 2008 | 64.47 | 64.88 | 64.10 | 64.61 | 1,254,891 | -0.04(-0.06%) |
May 21, 2008 | 64.38 | 65.11 | 63.76 | 64.65 | 2,565,263 | +0.25(+0.39%) |
May 20, 2008 | 63.99 | 64.93 | 63.77 | 64.40 | 2,558,025 | +0.30(+0.47%) |
May 19, 2008 | 64.86 | 64.87 | 63.98 | 64.10 | 2,129,680 | -0.70(-1.09%) |
May 16, 2008 | 65.24 | 65.47 | 64.12 | 64.80 | 2,526,878 | -0.77(-1.17%) |
May 15, 2008 | 66.24 | 66.24 | 65.19 | 65.57 | 1,408,856 | -0.51(-0.76%) |
May 14, 2008 | 65.45 | 66.52 | 65.45 | 66.07 | 1,928,089 | +0.24(+0.36%) |
May 13, 2008 | 67.54 | 67.60 | 65.78 | 65.84 | 2,134,121 | -1.68(-2.49%) |
May 12, 2008 | 66.53 | 67.59 | 65.73 | 67.52 | 1,530,809 | +0.93(+1.39%) |
May 09, 2008 | 66.95 | 67.48 | 66.18 | 66.59 | 623,229 | -0.77(-1.15%) |
May 08, 2008 | 66.84 | 67.67 | 66.30 | 67.37 | 1,168,745 | +0.95(+1.43%) |
May 07, 2008 | 68.10 | 68.33 | 66.34 | 66.42 | 1,356,450 | -1.49(-2.20%) |
May 06, 2008 | 67.80 | 68.30 | 67.18 | 67.91 | 1,070,223 | -0.35(-0.52%) |
May 05, 2008 | 67.08 | 68.26 | 67.06 | 68.26 | 1,127,811 | +0.69(+1.02%) |
May 02, 2008 | 68.72 | 68.72 | 67.32 | 67.57 | 1,276,693 | -0.74(-1.09%) |