Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 70.34 | 71.15 | 70.03 | 70.04 | 0 | -0.47(-0.67%) |
Aug 28, 2008 | 69.96 | 71.44 | 69.65 | 70.52 | 679,246 | +1.17(+1.68%) |
Aug 27, 2008 | 68.66 | 69.58 | 68.66 | 69.35 | 480,934 | +0.50(+0.72%) |
Aug 26, 2008 | 69.24 | 69.91 | 68.41 | 68.85 | 596,451 | -0.60(-0.86%) |
Aug 25, 2008 | 70.62 | 70.63 | 69.29 | 69.45 | 534,505 | -1.49(-2.11%) |
Aug 22, 2008 | 70.59 | 71.59 | 70.52 | 70.94 | 0 | +0.68(+0.97%) |
Aug 21, 2008 | 69.26 | 70.74 | 69.26 | 70.26 | 703,535 | -0.15(-0.21%) |
Aug 20, 2008 | 70.87 | 70.87 | 69.72 | 70.41 | 622,173 | -0.19(-0.26%) |
Aug 19, 2008 | 72.28 | 72.28 | 70.30 | 70.59 | 505,787 | -1.46(-2.03%) |
Aug 18, 2008 | 72.52 | 72.73 | 71.65 | 72.06 | 717,351 | -0.37(-0.52%) |
Aug 15, 2008 | 72.17 | 73.12 | 72.05 | 72.43 | 0 | +0.48(+0.67%) |
Aug 14, 2008 | 71.07 | 72.35 | 70.96 | 71.95 | 772,775 | +0.39(+0.54%) |
Aug 13, 2008 | 71.66 | 72.12 | 70.91 | 71.56 | 1,001,006 | -0.62(-0.86%) |
Aug 12, 2008 | 70.59 | 72.35 | 70.54 | 72.18 | 1,191,350 | +1.17(+1.65%) |
Aug 11, 2008 | 69.36 | 71.74 | 68.98 | 71.01 | 1,612,179 | +1.20(+1.72%) |
Aug 08, 2008 | 67.13 | 69.82 | 66.82 | 69.81 | 794,996 | +2.69(+4.01%) |
Aug 07, 2008 | 68.46 | 68.47 | 66.93 | 67.12 | 906,539 | -2.13(-3.08%) |
Aug 06, 2008 | 68.46 | 69.70 | 68.25 | 69.25 | 725,802 | +0.12(+0.17%) |
Aug 05, 2008 | 68.16 | 69.13 | 68.16 | 69.13 | 712,815 | +1.33(+1.96%) |
Aug 04, 2008 | 68.67 | 68.87 | 67.69 | 67.80 | 651,978 | -1.01(-1.47%) |
Aug 01, 2008 | 69.75 | 70.35 | 68.21 | 68.81 | 965,535 | -0.82(-1.18%) |
Jul 31, 2008 | 69.51 | 71.46 | 69.51 | 69.64 | 1,169,846 | -0.50(-0.71%) |
Jul 30, 2008 | 69.33 | 70.35 | 68.88 | 70.14 | 1,158,527 | +1.46(+2.13%) |
Jul 29, 2008 | 68.67 | 68.74 | 67.78 | 68.67 | 829,255 | +1.17(+1.74%) |
Jul 28, 2008 | 68.49 | 68.80 | 67.27 | 67.50 | 765,901 | -0.96(-1.41%) |
Jul 25, 2008 | 68.93 | 69.26 | 68.28 | 68.46 | 881,774 | -0.27(-0.40%) |
Jul 24, 2008 | 70.41 | 70.41 | 68.50 | 68.74 | 1,181,999 | -1.55(-2.20%) |
Jul 23, 2008 | 71.42 | 71.61 | 70.00 | 70.28 | 1,304,017 | -1.20(-1.68%) |
Jul 22, 2008 | 68.97 | 71.55 | 68.88 | 71.48 | 1,376,133 | +2.14(+3.09%) |
Jul 21, 2008 | 68.90 | 69.66 | 68.38 | 69.34 | 959,561 | +0.20(+0.29%) |
Jul 18, 2008 | 69.63 | 70.35 | 68.66 | 69.14 | 1,388,413 | -0.51(-0.73%) |
Jul 17, 2008 | 67.35 | 70.30 | 67.00 | 69.65 | 2,261,475 | +2.39(+3.55%) |
Jul 16, 2008 | 65.70 | 67.86 | 65.16 | 67.26 | 1,961,074 | +1.98(+3.03%) |
Jul 15, 2008 | 64.11 | 66.14 | 63.23 | 65.28 | 2,388,426 | -0.23(-0.36%) |
Jul 14, 2008 | 65.16 | 66.08 | 64.48 | 65.51 | 1,061,087 | +0.83(+1.29%) |
Jul 11, 2008 | 65.19 | 65.69 | 63.90 | 64.68 | 813,677 | -1.12(-1.70%) |
Jul 10, 2008 | 65.50 | 65.90 | 64.66 | 65.80 | 1,311,303 | +0.46(+0.70%) |
Jul 09, 2008 | 65.55 | 66.91 | 65.34 | 65.34 | 1,589,343 | -0.36(-0.54%) |
Jul 08, 2008 | 63.74 | 65.82 | 63.17 | 65.70 | 1,255,372 | +2.28(+3.59%) |
Jul 07, 2008 | 64.14 | 64.49 | 62.85 | 63.42 | 921,175 | +0.05(+0.07%) |
Jul 04, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +0.00(+0.00%) |
Jul 03, 2008 | 62.53 | 64.67 | 61.97 | 63.37 | 1,044,845 | +1.29(+2.08%) |
Jul 02, 2008 | 64.11 | 64.39 | 62.04 | 62.08 | 1,783,849 | -1.73(-2.72%) |
Jul 01, 2008 | 62.80 | 64.20 | 62.22 | 63.82 | 2,087,874 | +0.18(+0.28%) |
Jun 30, 2008 | 63.48 | 64.39 | 63.06 | 63.64 | 857,999 | +0.28(+0.44%) |
Jun 27, 2008 | 63.94 | 64.14 | 62.94 | 63.36 | 1,879,485 | -0.68(-1.06%) |
Jun 26, 2008 | 66.02 | 66.04 | 63.93 | 64.04 | 1,839,226 | -2.23(-3.37%) |
Jun 25, 2008 | 65.76 | 67.00 | 65.07 | 66.27 | 1,401,883 | +0.72(+1.10%) |
Jun 24, 2008 | 66.74 | 66.91 | 65.30 | 65.55 | 1,017,992 | -1.44(-2.15%) |
Jun 23, 2008 | 67.84 | 68.11 | 66.74 | 66.98 | 734,394 | -0.54(-0.81%) |
Jun 20, 2008 | 69.30 | 69.44 | 67.25 | 67.53 | 1,111,233 | -1.78(-2.57%) |
Jun 19, 2008 | 68.44 | 69.44 | 68.19 | 69.31 | 657,377 | +0.82(+1.19%) |
Jun 18, 2008 | 69.22 | 69.47 | 68.19 | 68.49 | 1,186,949 | -1.03(-1.48%) |
Jun 17, 2008 | 70.72 | 70.79 | 69.51 | 69.52 | 695,984 | -0.57(-0.81%) |
Jun 16, 2008 | 69.61 | 70.39 | 69.32 | 70.09 | 715,904 | +0.28(+0.40%) |
Jun 13, 2008 | 69.06 | 70.42 | 68.97 | 69.81 | 1,155,425 | +1.00(+1.45%) |
Jun 12, 2008 | 69.24 | 69.68 | 68.45 | 68.81 | 1,164,089 | -0.04(-0.06%) |
Jun 11, 2008 | 69.51 | 70.37 | 68.85 | 68.85 | 1,407,715 | -1.17(-1.67%) |
Jun 10, 2008 | 69.79 | 70.59 | 69.44 | 70.02 | 708,611 | +0.02(+0.03%) |
Jun 09, 2008 | 69.71 | 70.36 | 69.53 | 70.00 | 691,682 | +0.58(+0.84%) |
Jun 06, 2008 | 71.81 | 71.81 | 69.41 | 69.41 | 791,354 | -2.75(-3.81%) |
Jun 05, 2008 | 71.42 | 72.18 | 70.86 | 72.16 | 871,194 | +1.04(+1.47%) |
Jun 04, 2008 | 70.03 | 71.50 | 69.86 | 71.12 | 943,578 | +0.82(+1.16%) |
Jun 03, 2008 | 70.02 | 70.70 | 69.64 | 70.30 | 673,462 | +0.33(+0.48%) |