Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 75.59 | 75.59 | 73.63 | 73.85 | 0 | -2.00(-2.63%) |
Aug 28, 2008 | 73.59 | 76.30 | 73.44 | 75.85 | 5,584,865 | +2.34(+3.18%) |
Aug 27, 2008 | 73.03 | 73.76 | 72.98 | 73.51 | 2,909,525 | +0.20(+0.27%) |
Aug 26, 2008 | 72.64 | 73.37 | 72.11 | 73.31 | 3,073,647 | +0.84(+1.16%) |
Aug 25, 2008 | 72.95 | 73.20 | 72.07 | 72.47 | 2,647,983 | -0.96(-1.30%) |
Aug 22, 2008 | 73.16 | 73.56 | 72.45 | 73.42 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.15 | 73.18 | 71.38 | 72.96 | 3,528,698 | +0.50(+0.69%) |
Aug 20, 2008 | 73.45 | 73.45 | 71.68 | 72.46 | 6,535,166 | -0.94(-1.29%) |
Aug 19, 2008 | 72.63 | 73.60 | 72.63 | 73.41 | 4,300,946 | +0.31(+0.43%) |
Aug 18, 2008 | 74.03 | 74.03 | 72.31 | 73.09 | 4,996,504 | -0.90(-1.22%) |
Aug 15, 2008 | 71.91 | 74.23 | 71.85 | 74.00 | 0 | +2.21(+3.08%) |
Aug 14, 2008 | 71.38 | 72.12 | 70.41 | 71.78 | 4,662,000 | +0.13(+0.19%) |
Aug 13, 2008 | 72.27 | 72.81 | 70.46 | 71.65 | 6,618,735 | -0.90(-1.24%) |
Aug 12, 2008 | 71.55 | 72.56 | 71.02 | 72.55 | 6,515,658 | +0.96(+1.34%) |
Aug 11, 2008 | 70.87 | 71.67 | 69.81 | 71.59 | 6,377,780 | +0.52(+0.73%) |
Aug 08, 2008 | 68.46 | 71.07 | 68.24 | 71.07 | 4,877,901 | +2.39(+3.48%) |
Aug 07, 2008 | 67.81 | 68.88 | 67.55 | 68.68 | 3,553,673 | +0.57(+0.84%) |
Aug 06, 2008 | 68.43 | 68.48 | 67.33 | 68.11 | 4,044,002 | -0.45(-0.66%) |
Aug 05, 2008 | 66.90 | 68.58 | 66.63 | 68.56 | 4,176,163 | +2.22(+3.35%) |
Aug 04, 2008 | 65.96 | 67.07 | 65.79 | 66.34 | 2,004,218 | +0.40(+0.61%) |
Aug 01, 2008 | 66.28 | 66.69 | 65.24 | 65.94 | 2,661,806 | -0.23(-0.35%) |
Jul 31, 2008 | 65.76 | 67.07 | 65.58 | 66.17 | 3,116,034 | +0.13(+0.19%) |
Jul 30, 2008 | 66.21 | 67.47 | 65.57 | 66.04 | 3,570,175 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.28 | 65.19 | 65.91 | 3,041,871 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.36 | 65.55 | 4,183,465 | -0.81(-1.21%) |
Jul 25, 2008 | 66.94 | 67.10 | 66.28 | 66.35 | 2,657,370 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.44 | 4,283,168 | -1.33(-1.96%) |
Jul 23, 2008 | 65.90 | 68.13 | 65.59 | 67.76 | 4,514,871 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,176 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.91 | 63.68 | 64.43 | 4,133,540 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.26 | 64.05 | 3,669,670 | +0.46(+0.73%) |
Jul 17, 2008 | 63.94 | 64.36 | 62.16 | 63.59 | 5,811,508 | -0.30(-0.48%) |
Jul 16, 2008 | 64.22 | 64.72 | 62.62 | 63.89 | 6,777,151 | -0.58(-0.90%) |
Jul 15, 2008 | 64.30 | 65.16 | 63.92 | 64.47 | 4,794,371 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.82 | 64.68 | 3,382,696 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,285 | -0.53(-0.80%) |
Jul 10, 2008 | 64.89 | 65.73 | 64.55 | 65.65 | 4,203,155 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.89 | 64.89 | 4,531,263 | -0.95(-1.44%) |
Jul 08, 2008 | 65.15 | 66.13 | 64.86 | 65.84 | 5,854,165 | +0.75(+1.16%) |
Jul 07, 2008 | 64.51 | 65.74 | 64.29 | 65.08 | 5,557,977 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.75(+1.18%) |
Jul 02, 2008 | 64.41 | 64.87 | 63.47 | 63.61 | 3,084,104 | -0.50(-0.78%) |
Jul 01, 2008 | 62.80 | 64.37 | 62.73 | 64.11 | 4,542,708 | +1.54(+2.46%) |
Jun 30, 2008 | 63.20 | 63.26 | 62.03 | 62.57 | 5,866,167 | -0.61(-0.96%) |
Jun 27, 2008 | 63.30 | 63.91 | 63.02 | 63.18 | 5,148,923 | +0.08(+0.12%) |
Jun 26, 2008 | 65.48 | 65.71 | 63.11 | 63.11 | 4,256,704 | -2.75(-4.17%) |
Jun 25, 2008 | 66.04 | 66.59 | 65.77 | 65.85 | 4,196,817 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,254 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.18 | 64.72 | 66.04 | 3,346,373 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.74 | 3,387,352 | -0.81(-1.23%) |
Jun 19, 2008 | 64.34 | 65.90 | 63.90 | 65.54 | 2,884,162 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,139 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,677 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.83 | 64.89 | 65.04 | 3,073,164 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.04 | 65.17 | 66.00 | 3,093,439 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,086 | +0.06(+0.10%) |
Jun 11, 2008 | 65.05 | 65.94 | 64.99 | 65.13 | 2,829,363 | -0.18(-0.28%) |
Jun 10, 2008 | 65.48 | 65.99 | 64.48 | 65.31 | 3,028,805 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,707 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,934,962 | -2.49(-3.64%) |
Jun 05, 2008 | 68.79 | 68.81 | 67.56 | 68.29 | 3,949,681 | -0.52(-0.76%) |
Jun 04, 2008 | 68.07 | 69.19 | 68.07 | 68.81 | 2,674,147 | +0.42(+0.61%) |
Jun 03, 2008 | 69.61 | 69.61 | 68.05 | 68.39 | 3,721,549 | -0.84(-1.22%) |