Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 62.39 | 62.72 | 61.46 | 61.62 | 2,657,717 | -1.18(-1.88%) |
Jul 30, 2008 | 62.58 | 62.91 | 62.32 | 62.80 | 2,771,012 | +0.49(+0.78%) |
Jul 29, 2008 | 62.31 | 62.89 | 61.42 | 62.31 | 2,709,840 | +0.90(+1.46%) |
Jul 28, 2008 | 61.66 | 62.46 | 61.25 | 61.41 | 1,798,322 | -0.32(-0.52%) |
Jul 25, 2008 | 61.55 | 61.99 | 61.08 | 61.74 | 2,513,374 | +0.36(+0.59%) |
Jul 24, 2008 | 64.81 | 64.81 | 61.33 | 61.37 | 4,005,187 | -1.86(-2.94%) |
Jul 23, 2008 | 64.23 | 64.23 | 62.07 | 63.23 | 3,540,924 | -0.63(-0.99%) |
Jul 22, 2008 | 63.10 | 64.07 | 62.10 | 63.86 | 2,914,115 | +0.44(+0.69%) |
Jul 21, 2008 | 62.92 | 63.50 | 62.63 | 63.42 | 1,343,285 | +0.50(+0.80%) |
Jul 18, 2008 | 63.84 | 64.04 | 62.35 | 62.92 | 2,396,777 | -0.76(-1.20%) |
Jul 17, 2008 | 62.42 | 64.07 | 62.21 | 63.68 | 3,045,741 | +1.22(+1.95%) |
Jul 16, 2008 | 62.04 | 62.47 | 61.18 | 62.47 | 2,848,131 | +0.38(+0.60%) |
Jul 15, 2008 | 61.80 | 63.01 | 61.24 | 62.09 | 2,273,845 | -0.27(-0.43%) |
Jul 14, 2008 | 63.06 | 63.55 | 61.94 | 62.36 | 2,556,890 | -0.17(-0.27%) |
Jul 11, 2008 | 62.27 | 62.95 | 61.52 | 62.52 | 2,153,808 | -0.34(-0.55%) |
Jul 10, 2008 | 62.73 | 63.15 | 61.57 | 62.87 | 2,767,672 | +1.39(+2.25%) |
Jul 09, 2008 | 62.40 | 63.09 | 61.35 | 61.48 | 2,263,580 | -0.92(-1.47%) |
Jul 08, 2008 | 62.07 | 62.54 | 60.95 | 62.40 | 3,499,766 | +0.58(+0.94%) |
Jul 07, 2008 | 63.20 | 64.32 | 61.24 | 61.82 | 3,957,406 | -1.04(-1.65%) |
Jul 04, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +0.00(+0.00%) |
Jul 03, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +1.09(+1.76%) |
Jul 02, 2008 | 64.17 | 64.71 | 61.70 | 61.77 | 4,489,101 | -2.62(-4.07%) |
Jul 01, 2008 | 63.21 | 64.56 | 61.94 | 64.39 | 3,847,211 | +0.41(+0.64%) |
Jun 30, 2008 | 64.05 | 64.60 | 63.77 | 63.98 | 2,517,702 | +0.16(+0.24%) |
Jun 27, 2008 | 63.90 | 64.51 | 63.14 | 63.83 | 5,974,285 | +0.08(+0.12%) |
Jun 26, 2008 | 64.73 | 65.59 | 63.75 | 63.75 | 3,390,416 | -2.18(-3.31%) |
Jun 25, 2008 | 65.74 | 66.44 | 64.98 | 65.93 | 2,874,716 | +0.56(+0.86%) |
Jun 24, 2008 | 66.71 | 67.40 | 65.13 | 65.37 | 2,823,679 | -2.04(-3.02%) |
Jun 23, 2008 | 66.78 | 67.61 | 65.97 | 67.40 | 1,906,857 | +0.96(+1.45%) |
Jun 20, 2008 | 66.58 | 67.63 | 65.75 | 66.44 | 2,835,329 | -0.60(-0.90%) |
Jun 19, 2008 | 66.76 | 67.62 | 66.44 | 67.04 | 2,117,603 | +0.29(+0.44%) |
Jun 18, 2008 | 67.05 | 67.49 | 66.49 | 66.75 | 1,862,757 | -0.59(-0.87%) |
Jun 17, 2008 | 67.00 | 67.79 | 66.61 | 67.34 | 2,273,223 | +0.81(+1.22%) |
Jun 16, 2008 | 66.17 | 66.72 | 65.86 | 66.53 | 2,311,496 | +0.05(+0.07%) |
Jun 13, 2008 | 65.53 | 66.67 | 65.37 | 66.49 | 2,405,333 | +1.54(+2.37%) |
Jun 12, 2008 | 65.30 | 65.68 | 64.54 | 64.95 | 2,490,104 | +0.10(+0.16%) |
Jun 11, 2008 | 65.74 | 66.38 | 64.84 | 64.84 | 2,386,723 | -1.11(-1.69%) |
Jun 10, 2008 | 65.53 | 66.43 | 64.75 | 65.95 | 2,657,334 | -0.97(-1.45%) |
Jun 09, 2008 | 67.01 | 67.28 | 66.00 | 66.93 | 2,800,705 | +0.23(+0.34%) |
Jun 06, 2008 | 67.91 | 68.53 | 66.70 | 66.70 | 3,253,570 | -1.92(-2.80%) |
Jun 05, 2008 | 65.92 | 68.64 | 65.75 | 68.62 | 3,804,670 | +2.94(+4.48%) |
Jun 04, 2008 | 65.42 | 66.85 | 65.26 | 65.68 | 1,904,161 | +0.11(+0.17%) |
Jun 03, 2008 | 65.04 | 66.09 | 64.35 | 65.57 | 2,098,806 | +0.59(+0.91%) |
Jun 02, 2008 | 65.57 | 66.01 | 64.63 | 64.98 | 1,796,869 | -0.98(-1.49%) |
May 30, 2008 | 65.44 | 66.08 | 65.14 | 65.96 | 1,598,844 | +0.49(+0.74%) |
May 29, 2008 | 65.16 | 65.90 | 64.66 | 65.48 | 1,681,610 | +0.06(+0.10%) |
May 28, 2008 | 63.99 | 65.52 | 63.68 | 65.41 | 2,079,555 | +1.78(+2.80%) |
May 27, 2008 | 63.73 | 64.01 | 62.93 | 63.63 | 1,367,559 | -0.10(-0.16%) |
May 26, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 1,678,866 | -0.93(-1.43%) |
May 22, 2008 | 64.84 | 65.79 | 64.18 | 64.66 | 1,737,528 | -0.12(-0.18%) |
May 21, 2008 | 66.50 | 66.76 | 64.64 | 64.78 | 1,603,248 | -1.70(-2.55%) |
May 20, 2008 | 65.69 | 66.66 | 65.24 | 66.47 | 1,823,983 | +0.68(+1.03%) |
May 19, 2008 | 66.38 | 66.80 | 65.44 | 65.79 | 1,223,111 | -0.43(-0.64%) |
May 16, 2008 | 66.02 | 66.43 | 65.55 | 66.22 | 1,578,995 | +0.08(+0.13%) |
May 15, 2008 | 66.18 | 66.23 | 65.44 | 66.14 | 1,719,579 | +0.12(+0.18%) |
May 14, 2008 | 65.83 | 66.60 | 65.35 | 66.02 | 2,232,468 | +0.61(+0.94%) |
May 13, 2008 | 64.54 | 65.48 | 64.27 | 65.40 | 2,346,787 | +0.98(+1.53%) |
May 12, 2008 | 63.42 | 64.49 | 62.76 | 64.42 | 1,199,638 | +1.04(+1.64%) |
May 09, 2008 | 63.42 | 63.61 | 62.65 | 63.38 | 795,080 | -0.33(-0.52%) |
May 08, 2008 | 62.96 | 63.79 | 62.91 | 63.71 | 1,738,778 | +0.87(+1.38%) |
May 07, 2008 | 64.17 | 64.34 | 62.65 | 62.84 | 1,891,222 | -1.48(-2.30%) |
May 06, 2008 | 64.12 | 64.49 | 63.59 | 64.32 | 2,574,786 | +0.50(+0.79%) |
May 05, 2008 | 62.96 | 63.96 | 62.96 | 63.82 | 1,325,774 | +0.23(+0.36%) |
May 02, 2008 | 63.68 | 63.97 | 63.06 | 63.59 | 2,114,473 | +0.17(+0.28%) |