Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 71.55 | 73.72 | 70.78 | 73.18 | 103,380 | +0.64(+0.88%) |
Jul 30, 2008 | 72.00 | 72.80 | 68.45 | 72.54 | 71,741 | +1.00(+1.40%) |
Jul 29, 2008 | 71.54 | 72.68 | 68.88 | 71.54 | 103,966 | +3.10(+4.53%) |
Jul 28, 2008 | 70.60 | 70.60 | 67.95 | 68.44 | 69,944 | -2.64(-3.71%) |
Jul 25, 2008 | 70.58 | 71.59 | 68.13 | 71.08 | 74,254 | +1.06(+1.51%) |
Jul 24, 2008 | 68.42 | 70.50 | 66.12 | 70.02 | 96,486 | +2.05(+3.02%) |
Jul 23, 2008 | 67.97 | 68.75 | 67.43 | 67.97 | 38,934 | +0.04(+0.06%) |
Jul 22, 2008 | 65.97 | 68.02 | 65.06 | 67.93 | 84,323 | +1.49(+2.24%) |
Jul 21, 2008 | 66.45 | 66.89 | 65.02 | 66.44 | 54,423 | +0.10(+0.15%) |
Jul 18, 2008 | 68.11 | 68.68 | 65.78 | 66.34 | 75,442 | -1.83(-2.68%) |
Jul 17, 2008 | 67.70 | 68.46 | 66.40 | 68.17 | 62,679 | +0.40(+0.59%) |
Jul 16, 2008 | 65.29 | 68.64 | 64.60 | 67.77 | 124,323 | +3.00(+4.63%) |
Jul 15, 2008 | 63.06 | 65.91 | 61.00 | 64.77 | 76,540 | +1.11(+1.74%) |
Jul 14, 2008 | 64.98 | 65.17 | 63.22 | 63.66 | 66,793 | -1.01(-1.56%) |
Jul 11, 2008 | 61.62 | 64.75 | 61.25 | 64.67 | 94,223 | +2.62(+4.22%) |
Jul 10, 2008 | 61.86 | 63.20 | 61.06 | 62.05 | 131,437 | +0.23(+0.37%) |
Jul 09, 2008 | 63.97 | 65.17 | 61.71 | 61.82 | 79,434 | -2.00(-3.13%) |
Jul 08, 2008 | 61.98 | 64.01 | 61.27 | 63.82 | 145,121 | +2.07(+3.35%) |
Jul 07, 2008 | 63.46 | 64.04 | 61.46 | 61.75 | 115,516 | -1.37(-2.17%) |
Jul 04, 2008 | 63.37 | 64.06 | 61.77 | 63.12 | 61,445 | +0.00(+0.00%) |
Jul 03, 2008 | 63.37 | 64.06 | 61.77 | 63.12 | 61,445 | -0.01(-0.02%) |
Jul 02, 2008 | 63.82 | 65.76 | 62.88 | 63.13 | 156,103 | -0.85(-1.33%) |
Jul 01, 2008 | 62.78 | 64.86 | 61.94 | 63.98 | 161,928 | +0.91(+1.44%) |
Jun 30, 2008 | 63.94 | 64.46 | 62.83 | 63.07 | 154,325 | -0.71(-1.11%) |
Jun 27, 2008 | 65.62 | 66.80 | 63.46 | 63.78 | 457,814 | -2.10(-3.19%) |
Jun 26, 2008 | 65.67 | 67.14 | 65.15 | 65.88 | 109,290 | -0.72(-1.08%) |
Jun 25, 2008 | 66.19 | 67.23 | 65.59 | 66.60 | 101,144 | +0.37(+0.56%) |
Jun 24, 2008 | 68.00 | 69.26 | 66.23 | 66.23 | 91,848 | -2.48(-3.61%) |
Jun 23, 2008 | 69.07 | 69.77 | 68.15 | 68.71 | 83,655 | -0.08(-0.12%) |
Jun 20, 2008 | 70.63 | 71.12 | 67.32 | 68.79 | 211,685 | -2.12(-2.99%) |
Jun 19, 2008 | 69.63 | 71.35 | 69.10 | 70.91 | 184,573 | +1.10(+1.58%) |
Jun 18, 2008 | 70.33 | 71.11 | 68.91 | 69.81 | 187,691 | -1.01(-1.43%) |
Jun 17, 2008 | 71.80 | 72.16 | 70.01 | 70.82 | 161,500 | -1.04(-1.45%) |
Jun 16, 2008 | 72.48 | 72.86 | 70.88 | 71.86 | 138,317 | -1.04(-1.43%) |
Jun 13, 2008 | 72.12 | 73.43 | 71.79 | 72.90 | 88,434 | +1.67(+2.34%) |
Jun 12, 2008 | 72.24 | 73.64 | 71.23 | 71.23 | 109,749 | -0.56(-0.78%) |
Jun 11, 2008 | 71.48 | 73.31 | 71.22 | 71.79 | 136,561 | -0.02(-0.03%) |
Jun 10, 2008 | 72.28 | 73.36 | 71.34 | 71.81 | 213,791 | -0.41(-0.57%) |
Jun 09, 2008 | 72.32 | 74.98 | 70.70 | 72.22 | 288,135 | -0.10(-0.14%) |
Jun 06, 2008 | 71.86 | 73.72 | 70.96 | 72.32 | 147,539 | -0.45(-0.62%) |
Jun 05, 2008 | 69.06 | 74.15 | 69.06 | 72.77 | 677,415 | +6.35(+9.56%) |
Jun 04, 2008 | 65.71 | 67.25 | 65.42 | 66.42 | 86,987 | +0.12(+0.18%) |
Jun 03, 2008 | 65.80 | 67.07 | 64.01 | 66.30 | 100,628 | +0.85(+1.30%) |
Jun 02, 2008 | 66.94 | 66.94 | 63.46 | 65.45 | 114,061 | -1.57(-2.34%) |
May 30, 2008 | 66.07 | 67.16 | 64.87 | 67.02 | 116,190 | +1.14(+1.73%) |
May 29, 2008 | 65.51 | 66.64 | 64.23 | 65.88 | 74,640 | +0.22(+0.34%) |
May 28, 2008 | 65.52 | 66.01 | 63.42 | 65.66 | 74,522 | +0.54(+0.83%) |
May 27, 2008 | 63.32 | 65.12 | 62.65 | 65.12 | 67,987 | +1.99(+3.15%) |
May 26, 2008 | 63.93 | 63.93 | 62.12 | 63.13 | 59,042 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 63.93 | 62.12 | 63.13 | 59,042 | -1.17(-1.82%) |
May 22, 2008 | 63.28 | 66.08 | 63.28 | 64.30 | 218,902 | +0.96(+1.52%) |
May 21, 2008 | 63.68 | 64.17 | 63.00 | 63.34 | 74,183 | -0.17(-0.27%) |
May 20, 2008 | 63.51 | 64.04 | 63.04 | 63.51 | 125,706 | +0.05(+0.08%) |
May 19, 2008 | 64.04 | 64.17 | 63.39 | 63.46 | 120,975 | -0.81(-1.26%) |
May 16, 2008 | 64.46 | 64.47 | 63.52 | 64.27 | 60,284 | +0.20(+0.31%) |
May 15, 2008 | 63.83 | 64.48 | 63.36 | 64.07 | 127,601 | +0.44(+0.69%) |
May 14, 2008 | 63.75 | 64.68 | 62.51 | 63.63 | 100,520 | +0.21(+0.33%) |
May 13, 2008 | 63.46 | 63.58 | 62.76 | 63.42 | 46,704 | -0.05(-0.08%) |
May 12, 2008 | 61.79 | 64.45 | 61.20 | 63.47 | 136,134 | +1.66(+2.69%) |
May 09, 2008 | 59.15 | 63.25 | 59.01 | 61.81 | 144,437 | +2.44(+4.11%) |
May 08, 2008 | 60.14 | 60.74 | 59.05 | 59.37 | 67,577 | -0.64(-1.07%) |
May 07, 2008 | 61.69 | 61.79 | 59.76 | 60.01 | 100,800 | -1.49(-2.42%) |
May 06, 2008 | 60.69 | 62.34 | 60.13 | 61.50 | 148,513 | +0.66(+1.08%) |
May 05, 2008 | 60.35 | 61.35 | 59.69 | 60.84 | 96,827 | +0.50(+0.83%) |
May 02, 2008 | 61.35 | 61.49 | 59.82 | 60.34 | 119,704 | -0.37(-0.61%) |