Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 63.62 | 64.17 | 63.18 | 63.35 | 694,701 | -0.75(-1.17%) |
Jul 30, 2008 | 63.50 | 64.17 | 63.09 | 64.11 | 848,936 | +0.88(+1.40%) |
Jul 29, 2008 | 63.22 | 63.28 | 62.06 | 63.22 | 559,719 | +1.28(+2.07%) |
Jul 28, 2008 | 62.55 | 62.92 | 61.82 | 61.94 | 470,184 | -0.69(-1.11%) |
Jul 25, 2008 | 62.75 | 63.01 | 62.34 | 62.64 | 721,074 | +0.18(+0.29%) |
Jul 24, 2008 | 64.36 | 64.37 | 62.26 | 62.45 | 3,268,333 | -1.84(-2.86%) |
Jul 23, 2008 | 64.12 | 65.04 | 64.01 | 64.29 | 948,287 | +0.09(+0.14%) |
Jul 22, 2008 | 63.04 | 64.28 | 62.85 | 64.21 | 610,319 | +0.76(+1.19%) |
Jul 21, 2008 | 63.25 | 63.53 | 62.90 | 63.45 | 432,667 | +0.46(+0.73%) |
Jul 18, 2008 | 63.44 | 63.44 | 62.66 | 62.99 | 1,164,857 | -0.20(-0.31%) |
Jul 17, 2008 | 62.69 | 63.23 | 62.18 | 63.19 | 791,359 | +0.92(+1.47%) |
Jul 16, 2008 | 61.05 | 62.29 | 60.39 | 62.27 | 786,496 | +1.44(+2.36%) |
Jul 15, 2008 | 60.82 | 61.78 | 59.74 | 60.84 | 1,149,713 | -0.56(-0.91%) |
Jul 14, 2008 | 62.45 | 62.65 | 61.12 | 61.40 | 823,828 | -0.62(-0.99%) |
Jul 11, 2008 | 61.79 | 62.70 | 60.97 | 62.01 | 826,143 | -0.24(-0.39%) |
Jul 10, 2008 | 61.95 | 62.59 | 61.42 | 62.26 | 814,968 | +0.36(+0.59%) |
Jul 09, 2008 | 62.92 | 63.45 | 61.82 | 61.89 | 1,572,783 | -0.93(-1.48%) |
Jul 08, 2008 | 61.44 | 62.85 | 60.59 | 62.83 | 983,705 | +1.42(+2.31%) |
Jul 07, 2008 | 62.37 | 62.60 | 60.80 | 61.40 | 1,557,276 | -0.46(-0.74%) |
Jul 04, 2008 | 62.69 | 62.76 | 61.58 | 61.86 | 452,540 | +0.00(+0.00%) |
Jul 03, 2008 | 62.69 | 62.76 | 61.58 | 61.86 | 452,540 | -0.71(-1.14%) |
Jul 02, 2008 | 64.59 | 64.86 | 62.57 | 62.57 | 1,055,484 | -1.95(-3.02%) |
Jul 01, 2008 | 63.69 | 64.59 | 63.30 | 64.52 | 1,326,175 | +0.10(+0.16%) |
Jun 30, 2008 | 64.69 | 65.13 | 64.36 | 64.42 | 1,093,879 | -0.24(-0.38%) |
Jun 27, 2008 | 64.92 | 65.22 | 64.44 | 64.67 | 1,314,364 | -0.47(-0.72%) |
Jun 26, 2008 | 66.17 | 66.17 | 64.97 | 65.13 | 1,258,623 | -1.66(-2.48%) |
Jun 25, 2008 | 66.55 | 67.26 | 66.42 | 66.79 | 3,204,703 | +0.44(+0.67%) |
Jun 24, 2008 | 66.89 | 67.18 | 66.14 | 66.35 | 857,793 | -1.04(-1.55%) |
Jun 23, 2008 | 67.75 | 67.99 | 67.33 | 67.39 | 638,314 | +0.01(+0.01%) |
Jun 20, 2008 | 68.20 | 68.29 | 67.28 | 67.38 | 1,124,160 | -1.21(-1.76%) |
Jun 19, 2008 | 68.34 | 68.73 | 68.04 | 68.59 | 928,437 | +0.22(+0.32%) |
Jun 18, 2008 | 68.51 | 68.63 | 67.91 | 68.37 | 1,683,736 | -0.46(-0.67%) |
Jun 17, 2008 | 69.06 | 69.24 | 68.77 | 68.83 | 931,647 | +0.02(+0.03%) |
Jun 16, 2008 | 68.05 | 68.91 | 68.04 | 68.80 | 587,474 | +0.52(+0.76%) |
Jun 13, 2008 | 67.70 | 68.29 | 67.53 | 68.28 | 831,910 | +1.03(+1.53%) |
Jun 12, 2008 | 67.52 | 68.04 | 66.97 | 67.26 | 941,074 | -0.01(-0.01%) |
Jun 11, 2008 | 68.38 | 68.52 | 67.21 | 67.26 | 892,134 | -1.12(-1.64%) |
Jun 10, 2008 | 68.35 | 68.73 | 67.98 | 68.39 | 624,677 | -0.51(-0.74%) |
Jun 09, 2008 | 69.05 | 69.39 | 68.27 | 68.90 | 4,529,470 | -0.03(-0.05%) |
Jun 06, 2008 | 70.31 | 70.36 | 68.92 | 68.93 | 1,565,723 | -1.83(-2.59%) |
Jun 05, 2008 | 69.44 | 70.76 | 69.40 | 70.76 | 1,083,954 | +1.59(+2.29%) |
Jun 04, 2008 | 68.80 | 69.81 | 68.76 | 69.17 | 866,745 | +0.28(+0.40%) |
Jun 03, 2008 | 69.08 | 69.63 | 68.36 | 68.90 | 1,049,581 | -0.09(-0.14%) |
Jun 02, 2008 | 69.35 | 69.37 | 68.50 | 68.99 | 861,507 | -0.53(-0.76%) |
May 30, 2008 | 69.09 | 69.59 | 69.02 | 69.52 | 1,048,245 | +0.54(+0.78%) |
May 29, 2008 | 68.73 | 69.50 | 68.71 | 68.99 | 741,982 | +0.27(+0.39%) |
May 28, 2008 | 68.44 | 68.85 | 68.05 | 68.72 | 592,432 | +0.47(+0.69%) |
May 27, 2008 | 67.82 | 68.31 | 67.62 | 68.24 | 627,221 | +0.58(+0.85%) |
May 26, 2008 | 68.26 | 68.35 | 67.29 | 67.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.26 | 68.35 | 67.29 | 67.67 | 342,797 | -0.80(-1.16%) |
May 22, 2008 | 68.37 | 68.77 | 68.27 | 68.46 | 410,468 | +0.17(+0.24%) |
May 21, 2008 | 69.49 | 69.87 | 68.22 | 68.30 | 721,770 | -1.03(-1.49%) |
May 20, 2008 | 69.39 | 69.39 | 68.91 | 69.33 | 386,841 | -0.08(-0.11%) |
May 19, 2008 | 69.74 | 70.23 | 69.21 | 69.41 | 410,210 | -0.26(-0.37%) |
May 16, 2008 | 69.79 | 69.82 | 69.05 | 69.67 | 439,793 | +0.27(+0.39%) |
May 15, 2008 | 68.77 | 69.45 | 68.53 | 69.40 | 439,775 | +0.88(+1.28%) |
May 14, 2008 | 68.77 | 69.27 | 68.53 | 68.53 | 462,721 | +0.09(+0.14%) |
May 13, 2008 | 68.10 | 68.50 | 67.82 | 68.43 | 388,598 | +0.39(+0.58%) |
May 12, 2008 | 67.30 | 68.05 | 66.95 | 68.04 | 329,642 | +0.81(+1.20%) |
May 09, 2008 | 66.84 | 67.38 | 66.65 | 67.23 | 222,192 | +0.04(+0.06%) |
May 08, 2008 | 66.96 | 67.30 | 66.66 | 67.19 | 515,504 | +0.44(+0.66%) |
May 07, 2008 | 67.52 | 67.78 | 66.65 | 66.75 | 352,121 | -0.69(-1.03%) |
May 06, 2008 | 66.69 | 67.64 | 66.51 | 67.45 | 459,084 | +0.46(+0.68%) |
May 05, 2008 | 66.82 | 67.15 | 66.63 | 66.99 | 297,121 | +0.09(+0.13%) |
May 02, 2008 | 67.47 | 67.64 | 66.77 | 66.90 | 789,736 | -0.02(-0.04%) |