Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 63.65 | 63.94 | 61.75 | 61.99 | 1,223,008 | -2.02(-3.16%) |
Jul 30, 2008 | 60.30 | 64.38 | 59.58 | 64.01 | 1,042,112 | +3.72(+6.16%) |
Jul 29, 2008 | 60.30 | 61.62 | 59.30 | 60.30 | 813,702 | -1.52(-2.46%) |
Jul 28, 2008 | 61.26 | 63.46 | 61.26 | 61.82 | 883,490 | +0.12(+0.20%) |
Jul 25, 2008 | 60.79 | 63.03 | 60.79 | 61.70 | 980,327 | +0.62(+1.02%) |
Jul 24, 2008 | 62.08 | 62.50 | 58.52 | 61.08 | 2,381,718 | -0.32(-0.53%) |
Jul 23, 2008 | 64.36 | 64.96 | 61.03 | 61.40 | 2,706,912 | -3.63(-5.58%) |
Jul 22, 2008 | 68.56 | 68.56 | 64.62 | 65.03 | 1,249,129 | -3.62(-5.28%) |
Jul 21, 2008 | 66.35 | 68.76 | 64.96 | 68.66 | 767,610 | +2.65(+4.01%) |
Jul 18, 2008 | 65.23 | 67.36 | 64.75 | 66.01 | 1,548,756 | +0.58(+0.89%) |
Jul 17, 2008 | 68.28 | 69.37 | 63.49 | 65.42 | 2,950,019 | -2.94(-4.30%) |
Jul 16, 2008 | 69.91 | 71.42 | 66.97 | 68.36 | 1,434,618 | -2.04(-2.90%) |
Jul 15, 2008 | 73.60 | 74.48 | 70.20 | 70.40 | 1,059,625 | -3.21(-4.36%) |
Jul 14, 2008 | 73.84 | 74.50 | 72.57 | 73.60 | 400,349 | +0.19(+0.26%) |
Jul 11, 2008 | 72.60 | 74.57 | 71.62 | 73.41 | 548,526 | +0.78(+1.07%) |
Jul 10, 2008 | 69.56 | 72.63 | 69.01 | 72.63 | 470,514 | +3.22(+4.63%) |
Jul 09, 2008 | 72.41 | 73.06 | 69.25 | 69.42 | 922,769 | -2.34(-3.27%) |
Jul 08, 2008 | 71.92 | 71.92 | 68.14 | 71.76 | 595,799 | -1.31(-1.80%) |
Jul 07, 2008 | 74.68 | 75.97 | 71.88 | 73.07 | 674,945 | -2.65(-3.50%) |
Jul 04, 2008 | 78.00 | 79.52 | 74.33 | 75.72 | 311,792 | +0.00(+0.00%) |
Jul 03, 2008 | 78.00 | 79.52 | 74.33 | 75.72 | 311,792 | -2.23(-2.86%) |
Jul 02, 2008 | 82.14 | 83.09 | 77.74 | 77.96 | 790,050 | -3.00(-3.71%) |
Jul 01, 2008 | 80.36 | 80.96 | 79.27 | 80.96 | 308,141 | +1.12(+1.40%) |
Jun 30, 2008 | 80.27 | 80.38 | 78.98 | 79.84 | 568,747 | +1.56(+1.99%) |
Jun 27, 2008 | 76.17 | 78.50 | 76.17 | 78.28 | 232,783 | +1.38(+1.80%) |
Jun 26, 2008 | 77.24 | 78.28 | 75.51 | 76.90 | 458,178 | -0.31(-0.41%) |
Jun 25, 2008 | 78.75 | 79.21 | 75.59 | 77.22 | 541,961 | -1.59(-2.02%) |
Jun 24, 2008 | 81.30 | 81.30 | 78.69 | 78.81 | 153,371 | -2.63(-3.23%) |
Jun 23, 2008 | 78.40 | 81.44 | 78.40 | 81.44 | 293,297 | +3.04(+3.88%) |
Jun 20, 2008 | 79.02 | 80.00 | 77.83 | 78.40 | 321,484 | -0.43(-0.54%) |
Jun 19, 2008 | 81.88 | 82.14 | 78.62 | 78.83 | 353,585 | -2.34(-2.89%) |
Jun 18, 2008 | 80.33 | 81.29 | 79.59 | 81.17 | 186,210 | +0.31(+0.38%) |
Jun 17, 2008 | 78.37 | 81.14 | 78.37 | 80.87 | 277,431 | +2.46(+3.13%) |
Jun 16, 2008 | 77.69 | 79.00 | 77.69 | 78.41 | 261,919 | +0.74(+0.95%) |
Jun 13, 2008 | 76.59 | 78.12 | 76.59 | 77.67 | 299,844 | +0.37(+0.48%) |
Jun 12, 2008 | 78.04 | 78.76 | 76.78 | 77.30 | 228,977 | -1.81(-2.28%) |
Jun 11, 2008 | 77.65 | 79.23 | 77.45 | 79.11 | 599,118 | +1.50(+1.93%) |
Jun 10, 2008 | 78.34 | 80.32 | 76.35 | 77.61 | 146,059 | -2.31(-2.89%) |
Jun 09, 2008 | 79.00 | 80.41 | 78.53 | 79.91 | 136,841 | +1.86(+2.39%) |
Jun 06, 2008 | 80.12 | 80.72 | 78.03 | 78.05 | 379,744 | -0.23(-0.30%) |
Jun 05, 2008 | 74.69 | 78.28 | 74.69 | 78.28 | 212,577 | +3.58(+4.79%) |
Jun 04, 2008 | 76.47 | 76.47 | 74.47 | 74.71 | 191,540 | -1.73(-2.27%) |
Jun 03, 2008 | 77.81 | 78.45 | 76.19 | 76.44 | 490,599 | -0.82(-1.06%) |
Jun 02, 2008 | 74.59 | 77.99 | 74.59 | 77.25 | 340,217 | +1.89(+2.51%) |
May 30, 2008 | 74.08 | 75.74 | 74.08 | 75.36 | 204,422 | +1.50(+2.03%) |
May 29, 2008 | 75.90 | 75.90 | 73.72 | 73.86 | 220,981 | -2.21(-2.90%) |
May 28, 2008 | 74.46 | 76.11 | 73.85 | 76.07 | 216,810 | +0.57(+0.75%) |
May 27, 2008 | 75.46 | 75.50 | 74.50 | 75.50 | 127,091 | -0.15(-0.20%) |
May 26, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 211,666 | -1.54(-1.99%) |
May 22, 2008 | 78.20 | 79.03 | 76.64 | 77.19 | 118,821 | -0.64(-0.82%) |
May 21, 2008 | 79.55 | 80.17 | 77.74 | 77.83 | 308,555 | -1.54(-1.94%) |
May 20, 2008 | 77.86 | 79.53 | 77.58 | 79.37 | 378,350 | +2.00(+2.59%) |
May 19, 2008 | 77.23 | 78.48 | 76.90 | 77.36 | 527,731 | +0.61(+0.80%) |
May 16, 2008 | 75.22 | 76.75 | 75.22 | 76.75 | 105,703 | +2.12(+2.84%) |
May 15, 2008 | 74.78 | 75.26 | 73.19 | 74.63 | 346,114 | +0.54(+0.73%) |
May 14, 2008 | 75.41 | 75.51 | 74.03 | 74.09 | 556,088 | -1.01(-1.34%) |
May 13, 2008 | 74.33 | 75.18 | 73.18 | 75.10 | 490,601 | +1.52(+2.06%) |
May 12, 2008 | 73.85 | 73.85 | 72.74 | 73.58 | 94,337 | -0.27(-0.36%) |
May 09, 2008 | 74.58 | 74.65 | 72.93 | 73.85 | 219,694 | -0.51(-0.69%) |
May 08, 2008 | 73.78 | 74.49 | 73.17 | 74.36 | 174,082 | +0.86(+1.16%) |
May 07, 2008 | 74.79 | 75.02 | 73.40 | 73.51 | 682,961 | -0.61(-0.82%) |
May 06, 2008 | 71.97 | 74.28 | 71.97 | 74.11 | 280,265 | +2.84(+3.99%) |
May 05, 2008 | 69.64 | 71.53 | 69.64 | 71.27 | 125,419 | +1.72(+2.48%) |
May 02, 2008 | 68.48 | 69.84 | 68.48 | 69.54 | 443,757 | +1.22(+1.78%) |