Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 58.47 | 58.88 | 57.66 | 57.84 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.51 | 58.73 | 58.05 | 58.61 | 1,609,793 | +1.37(+2.39%) |
Aug 27, 2008 | 56.89 | 57.34 | 56.59 | 57.24 | 882,937 | +0.33(+0.57%) |
Aug 26, 2008 | 56.31 | 57.25 | 55.65 | 56.91 | 797,385 | +0.48(+0.86%) |
Aug 25, 2008 | 57.66 | 57.88 | 56.24 | 56.43 | 1,236,722 | -1.97(-3.37%) |
Aug 22, 2008 | 57.85 | 58.48 | 57.72 | 58.40 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.51 | 56.56 | 57.14 | 1,227,159 | -0.29(-0.50%) |
Aug 20, 2008 | 56.93 | 57.53 | 56.34 | 57.42 | 1,453,308 | -0.13(-0.23%) |
Aug 19, 2008 | 57.98 | 57.98 | 57.04 | 57.55 | 2,682,241 | -1.58(-2.67%) |
Aug 18, 2008 | 60.63 | 60.63 | 58.82 | 59.13 | 797,956 | -1.53(-2.53%) |
Aug 15, 2008 | 60.76 | 61.01 | 60.17 | 60.67 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.79 | 62.10 | 60.70 | 61.68 | 1,915,941 | +0.03(+0.04%) |
Aug 13, 2008 | 61.54 | 61.90 | 60.50 | 61.65 | 1,888,759 | -1.89(-2.97%) |
Aug 12, 2008 | 65.15 | 65.25 | 62.94 | 63.54 | 1,018,344 | -1.74(-2.67%) |
Aug 11, 2008 | 65.18 | 66.29 | 64.53 | 65.28 | 852,742 | -0.21(-0.32%) |
Aug 08, 2008 | 63.05 | 65.81 | 62.94 | 65.49 | 1,571,748 | +1.56(+2.44%) |
Aug 07, 2008 | 65.53 | 66.00 | 63.45 | 63.93 | 1,152,937 | -1.56(-2.38%) |
Aug 06, 2008 | 65.17 | 65.85 | 64.83 | 65.49 | 676,995 | -0.50(-0.75%) |
Aug 05, 2008 | 64.29 | 66.00 | 64.16 | 65.99 | 1,349,112 | +3.80(+6.10%) |
Aug 04, 2008 | 62.09 | 62.85 | 61.32 | 62.19 | 1,183,063 | -0.18(-0.29%) |
Aug 01, 2008 | 63.50 | 63.50 | 61.81 | 62.38 | 1,117,793 | -0.44(-0.71%) |
Jul 31, 2008 | 62.13 | 63.86 | 62.05 | 62.82 | 931,169 | -0.35(-0.55%) |
Jul 30, 2008 | 62.22 | 63.84 | 61.64 | 63.17 | 2,068,330 | -0.31(-0.49%) |
Jul 29, 2008 | 63.48 | 63.83 | 60.35 | 63.48 | 1,987,309 | +2.11(+3.44%) |
Jul 28, 2008 | 63.35 | 63.63 | 60.94 | 61.37 | 1,072,653 | -1.87(-2.96%) |
Jul 25, 2008 | 63.16 | 64.13 | 62.40 | 63.24 | 1,746,355 | +0.76(+1.21%) |
Jul 24, 2008 | 65.64 | 65.72 | 61.75 | 62.49 | 1,514,028 | -1.79(-2.78%) |
Jul 23, 2008 | 64.23 | 64.97 | 63.63 | 64.27 | 1,830,888 | +0.89(+1.41%) |
Jul 22, 2008 | 59.96 | 63.38 | 59.90 | 63.38 | 2,063,043 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.69 | 60.91 | 61.40 | 1,155,795 | +0.63(+1.04%) |
Jul 18, 2008 | 60.45 | 61.07 | 59.96 | 60.77 | 1,209,152 | +1.27(+2.13%) |
Jul 17, 2008 | 59.19 | 59.97 | 58.42 | 59.50 | 1,984,275 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.75 | 53.23 | 57.66 | 2,691,243 | +3.43(+6.33%) |
Jul 15, 2008 | 54.06 | 56.09 | 53.44 | 54.22 | 2,580,392 | -1.34(-2.42%) |
Jul 14, 2008 | 57.93 | 57.98 | 55.47 | 55.56 | 1,599,434 | -1.81(-3.16%) |
Jul 11, 2008 | 56.93 | 58.53 | 56.30 | 57.38 | 1,371,461 | -1.12(-1.91%) |
Jul 10, 2008 | 58.50 | 59.07 | 57.53 | 58.49 | 2,244,789 | +0.78(+1.36%) |
Jul 09, 2008 | 60.00 | 60.07 | 57.42 | 57.71 | 1,830,705 | -1.10(-1.88%) |
Jul 08, 2008 | 57.00 | 58.85 | 56.06 | 58.81 | 1,722,467 | +1.30(+2.26%) |
Jul 07, 2008 | 58.08 | 58.52 | 56.91 | 57.51 | 1,499,419 | -1.86(-3.13%) |
Jul 04, 2008 | 59.61 | 60.02 | 58.77 | 59.37 | 1,392,896 | +0.00(+0.00%) |
Jul 03, 2008 | 59.61 | 60.02 | 58.77 | 59.37 | 1,392,896 | +1.01(+1.73%) |
Jul 02, 2008 | 59.83 | 59.99 | 58.20 | 58.36 | 2,534,739 | +1.39(+2.44%) |
Jul 01, 2008 | 55.90 | 57.14 | 55.07 | 56.97 | 2,411,014 | -1.19(-2.05%) |
Jun 30, 2008 | 59.12 | 59.20 | 58.17 | 58.17 | 1,112,902 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.65 | 58.91 | 59.22 | 1,035,582 | -1.24(-2.05%) |
Jun 26, 2008 | 61.53 | 61.55 | 60.34 | 60.46 | 1,273,993 | -1.92(-3.07%) |
Jun 25, 2008 | 62.45 | 63.52 | 62.25 | 62.38 | 1,022,090 | +0.97(+1.59%) |
Jun 24, 2008 | 60.65 | 61.85 | 60.27 | 61.40 | 1,801,837 | +0.62(+1.02%) |
Jun 23, 2008 | 61.75 | 61.77 | 60.63 | 60.78 | 1,050,638 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.81 | 62.08 | 1,099,015 | -2.64(-4.08%) |
Jun 19, 2008 | 64.46 | 64.78 | 63.76 | 64.72 | 758,713 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.34 | 64.46 | 64.85 | 1,235,838 | -1.03(-1.56%) |
Jun 17, 2008 | 67.22 | 67.27 | 65.79 | 65.88 | 751,565 | +0.58(+0.89%) |
Jun 16, 2008 | 64.87 | 65.76 | 64.35 | 65.30 | 810,185 | -0.36(-0.55%) |
Jun 13, 2008 | 65.32 | 65.76 | 64.63 | 65.66 | 1,039,000 | +0.90(+1.39%) |
Jun 12, 2008 | 64.71 | 65.45 | 64.25 | 64.76 | 942,393 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.56 | 64.16 | 64.27 | 1,270,435 | -1.06(-1.62%) |
Jun 10, 2008 | 65.78 | 66.19 | 65.29 | 65.32 | 1,173,066 | -1.26(-1.89%) |
Jun 09, 2008 | 66.70 | 67.41 | 66.17 | 66.58 | 1,102,366 | -1.62(-2.37%) |
Jun 06, 2008 | 69.12 | 69.25 | 68.20 | 68.20 | 915,676 | -2.32(-3.30%) |
Jun 05, 2008 | 69.90 | 70.72 | 69.53 | 70.52 | 810,026 | +1.15(+1.65%) |
Jun 04, 2008 | 69.51 | 70.18 | 69.21 | 69.38 | 891,854 | -0.66(-0.94%) |
Jun 03, 2008 | 70.59 | 70.78 | 69.58 | 70.04 | 760,257 | -1.18(-1.66%) |