Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.83 | 72.48 | 70.98 | 71.27 | 1,954,200 | -0.96(-1.32%) |
Aug 28, 2008 | 70.50 | 72.51 | 70.40 | 72.22 | 2,487,786 | +2.07(+2.96%) |
Aug 27, 2008 | 69.74 | 70.62 | 68.59 | 70.15 | 2,353,600 | +0.55(+0.79%) |
Aug 26, 2008 | 69.45 | 70.20 | 68.67 | 69.60 | 3,351,369 | -0.03(-0.04%) |
Aug 25, 2008 | 70.87 | 71.51 | 69.03 | 69.62 | 2,544,247 | -1.52(-2.14%) |
Aug 22, 2008 | 70.16 | 71.37 | 69.91 | 71.14 | 2,340,972 | +1.21(+1.73%) |
Aug 21, 2008 | 69.49 | 69.97 | 68.77 | 69.93 | 2,950,164 | -0.78(-1.11%) |
Aug 20, 2008 | 71.16 | 72.39 | 69.73 | 70.71 | 2,869,130 | -0.63(-0.88%) |
Aug 19, 2008 | 73.19 | 73.76 | 70.95 | 71.34 | 4,040,172 | -2.59(-3.50%) |
Aug 18, 2008 | 75.28 | 75.58 | 73.56 | 73.93 | 2,003,629 | -1.66(-2.20%) |
Aug 15, 2008 | 75.00 | 76.99 | 74.04 | 75.59 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.82 | 74.91 | 72.66 | 74.83 | 2,749,758 | +1.84(+2.52%) |
Aug 13, 2008 | 75.30 | 75.30 | 71.29 | 72.99 | 3,927,754 | -2.42(-3.21%) |
Aug 12, 2008 | 75.37 | 76.10 | 74.30 | 75.40 | 2,812,587 | -0.29(-0.39%) |
Aug 11, 2008 | 75.26 | 77.58 | 74.47 | 75.70 | 4,107,031 | -0.16(-0.22%) |
Aug 08, 2008 | 72.89 | 76.21 | 72.89 | 75.86 | 4,795,314 | +4.25(+5.94%) |
Aug 07, 2008 | 70.75 | 73.14 | 70.04 | 71.61 | 2,903,830 | +0.22(+0.31%) |
Aug 06, 2008 | 71.10 | 71.76 | 69.91 | 71.39 | 2,831,271 | -0.89(-1.23%) |
Aug 05, 2008 | 68.16 | 72.55 | 68.16 | 72.27 | 5,161,552 | +4.58(+6.76%) |
Aug 04, 2008 | 66.63 | 68.45 | 66.30 | 67.69 | 2,814,006 | +1.14(+1.72%) |
Aug 01, 2008 | 67.98 | 67.98 | 65.49 | 66.55 | 3,020,660 | -1.29(-1.90%) |
Jul 31, 2008 | 67.71 | 69.12 | 67.69 | 67.84 | 2,643,916 | -0.71(-1.03%) |
Jul 30, 2008 | 69.48 | 70.16 | 67.65 | 68.55 | 4,671,212 | -2.12(-3.00%) |
Jul 29, 2008 | 70.66 | 70.66 | 67.06 | 70.66 | 2,889,811 | +3.51(+5.23%) |
Jul 28, 2008 | 67.81 | 68.85 | 67.08 | 67.15 | 1,918,665 | -1.25(-1.82%) |
Jul 25, 2008 | 68.85 | 69.64 | 67.85 | 68.40 | 2,172,880 | -0.26(-0.38%) |
Jul 24, 2008 | 71.58 | 71.59 | 68.34 | 68.66 | 3,749,778 | -2.80(-3.91%) |
Jul 23, 2008 | 69.70 | 71.82 | 69.58 | 71.45 | 4,419,297 | +2.20(+3.18%) |
Jul 22, 2008 | 66.34 | 69.31 | 66.34 | 69.25 | 3,590,703 | +2.30(+3.43%) |
Jul 21, 2008 | 68.71 | 68.71 | 66.64 | 66.95 | 2,957,098 | -1.47(-2.15%) |
Jul 18, 2008 | 67.95 | 68.92 | 67.28 | 68.43 | 3,898,614 | +0.40(+0.59%) |
Jul 17, 2008 | 66.44 | 68.31 | 64.79 | 68.02 | 6,337,029 | +1.80(+2.72%) |
Jul 16, 2008 | 62.81 | 66.43 | 62.35 | 66.22 | 5,252,661 | +3.40(+5.41%) |
Jul 15, 2008 | 62.29 | 64.10 | 61.38 | 62.82 | 3,603,747 | -0.09(-0.15%) |
Jul 14, 2008 | 63.92 | 64.42 | 62.43 | 62.92 | 2,842,691 | -0.71(-1.11%) |
Jul 11, 2008 | 63.82 | 64.67 | 62.66 | 63.62 | 3,302,801 | -1.10(-1.70%) |
Jul 10, 2008 | 64.96 | 65.68 | 63.94 | 64.73 | 2,847,196 | -0.35(-0.54%) |
Jul 09, 2008 | 66.89 | 66.89 | 64.97 | 65.08 | 3,662,213 | -1.60(-2.40%) |
Jul 08, 2008 | 64.82 | 66.70 | 64.77 | 66.68 | 3,807,422 | +2.14(+3.32%) |
Jul 07, 2008 | 64.97 | 66.43 | 63.90 | 64.54 | 3,834,879 | +0.03(+0.04%) |
Jul 04, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.00(+0.00%) |
Jul 03, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.56 | 64.27 | 64.28 | 3,331,170 | -1.44(-2.19%) |
Jul 01, 2008 | 67.15 | 67.15 | 64.32 | 65.72 | 5,453,247 | -2.08(-3.07%) |
Jun 30, 2008 | 66.29 | 68.44 | 65.66 | 67.80 | 5,151,936 | +1.33(+1.99%) |
Jun 27, 2008 | 67.13 | 67.88 | 65.84 | 66.47 | 5,692,510 | -0.72(-1.08%) |
Jun 26, 2008 | 68.20 | 68.45 | 67.06 | 67.19 | 3,872,443 | -1.45(-2.11%) |
Jun 25, 2008 | 68.41 | 69.98 | 68.41 | 68.64 | 4,455,141 | -0.18(-0.26%) |
Jun 24, 2008 | 68.53 | 70.10 | 67.50 | 68.82 | 5,710,734 | -0.13(-0.19%) |
Jun 23, 2008 | 69.60 | 70.03 | 68.74 | 68.95 | 4,144,769 | -0.35(-0.51%) |
Jun 20, 2008 | 69.71 | 70.13 | 68.93 | 69.30 | 5,338,988 | -1.02(-1.46%) |
Jun 19, 2008 | 70.70 | 71.31 | 69.12 | 70.33 | 7,206,869 | -0.75(-1.05%) |
Jun 18, 2008 | 69.48 | 72.07 | 69.17 | 71.08 | 13,715,509 | -1.49(-2.05%) |
Jun 17, 2008 | 74.82 | 74.86 | 72.44 | 72.56 | 5,573,188 | -1.46(-1.98%) |
Jun 16, 2008 | 73.18 | 74.30 | 72.89 | 74.03 | 4,512,055 | +0.04(+0.06%) |
Jun 13, 2008 | 75.58 | 75.58 | 72.94 | 73.98 | 6,030,579 | -1.26(-1.67%) |
Jun 12, 2008 | 75.01 | 76.95 | 74.09 | 75.24 | 5,647,481 | +0.75(+1.00%) |
Jun 11, 2008 | 76.30 | 76.83 | 74.47 | 74.49 | 5,504,485 | -3.19(-4.11%) |
Jun 10, 2008 | 77.35 | 78.06 | 75.52 | 77.68 | 3,614,400 | +0.99(+1.29%) |
Jun 09, 2008 | 76.85 | 77.62 | 76.01 | 76.69 | 2,534,141 | +0.23(+0.30%) |
Jun 06, 2008 | 79.41 | 79.54 | 76.35 | 76.46 | 3,468,878 | -4.16(-5.16%) |
Jun 05, 2008 | 79.04 | 80.62 | 78.53 | 80.62 | 2,779,056 | +1.84(+2.34%) |
Jun 04, 2008 | 77.02 | 79.43 | 76.95 | 78.78 | 1,976,328 | +1.39(+1.79%) |
Jun 03, 2008 | 78.29 | 78.73 | 76.80 | 77.39 | 2,429,710 | -0.61(-0.78%) |