Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 72.88 | 73.16 | 71.87 | 71.94 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 72.79 | 73.41 | 72.34 | 72.87 | 1,067,720 | +0.54(+0.74%) |
Aug 27, 2008 | 71.45 | 72.60 | 71.45 | 72.34 | 973,964 | +0.42(+0.59%) |
Aug 26, 2008 | 71.11 | 72.02 | 70.91 | 71.91 | 1,423,595 | +0.62(+0.88%) |
Aug 25, 2008 | 72.14 | 72.44 | 70.86 | 71.29 | 1,200,556 | -1.40(-1.93%) |
Aug 22, 2008 | 73.01 | 73.97 | 72.42 | 72.69 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.39 | 72.85 | 71.25 | 72.74 | 1,947,889 | +0.94(+1.30%) |
Aug 20, 2008 | 70.48 | 72.06 | 70.47 | 71.80 | 2,128,599 | +1.04(+1.47%) |
Aug 19, 2008 | 70.45 | 71.74 | 70.37 | 70.76 | 3,000,506 | -0.19(-0.27%) |
Aug 18, 2008 | 71.87 | 72.28 | 70.82 | 70.95 | 1,978,842 | -0.54(-0.75%) |
Aug 15, 2008 | 71.65 | 72.08 | 70.83 | 71.49 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.47 | 72.10 | 70.72 | 71.62 | 2,378,750 | -0.47(-0.66%) |
Aug 13, 2008 | 70.33 | 72.64 | 69.92 | 72.10 | 2,887,353 | +1.66(+2.35%) |
Aug 12, 2008 | 70.45 | 71.07 | 70.07 | 70.44 | 2,466,627 | -0.19(-0.27%) |
Aug 11, 2008 | 72.31 | 72.33 | 69.41 | 70.63 | 2,537,994 | -1.68(-2.33%) |
Aug 08, 2008 | 71.18 | 73.03 | 70.67 | 72.31 | 2,318,059 | +0.89(+1.24%) |
Aug 07, 2008 | 72.78 | 73.00 | 71.34 | 71.42 | 2,105,483 | -1.89(-2.58%) |
Aug 06, 2008 | 71.77 | 73.79 | 71.32 | 73.31 | 3,023,225 | +1.22(+1.69%) |
Aug 05, 2008 | 71.50 | 72.62 | 70.98 | 72.10 | 3,185,948 | +1.08(+1.52%) |
Aug 04, 2008 | 73.03 | 73.53 | 70.71 | 71.02 | 3,210,279 | -2.25(-3.07%) |
Aug 01, 2008 | 74.68 | 75.09 | 73.00 | 73.27 | 1,894,210 | -1.79(-2.39%) |
Jul 31, 2008 | 75.26 | 76.35 | 74.87 | 75.06 | 1,969,105 | -0.71(-0.94%) |
Jul 30, 2008 | 74.92 | 75.97 | 74.36 | 75.77 | 2,509,329 | +0.30(+0.40%) |
Jul 29, 2008 | 74.06 | 75.68 | 74.06 | 75.47 | 2,193,471 | +1.19(+1.60%) |
Jul 28, 2008 | 75.39 | 75.72 | 74.28 | 74.28 | 2,149,504 | -1.20(-1.59%) |
Jul 25, 2008 | 74.44 | 75.92 | 74.08 | 75.48 | 2,127,175 | +1.27(+1.70%) |
Jul 24, 2008 | 76.79 | 77.45 | 74.10 | 74.22 | 3,404,257 | -2.39(-3.12%) |
Jul 23, 2008 | 74.72 | 76.92 | 73.62 | 76.61 | 4,558,555 | +2.97(+4.03%) |
Jul 22, 2008 | 73.39 | 74.26 | 72.09 | 73.63 | 2,880,147 | -0.16(-0.22%) |
Jul 21, 2008 | 73.06 | 73.86 | 72.66 | 73.79 | 1,424,351 | +0.89(+1.22%) |
Jul 18, 2008 | 74.13 | 74.81 | 72.15 | 72.91 | 3,290,555 | -1.02(-1.38%) |
Jul 17, 2008 | 72.88 | 75.30 | 72.54 | 73.92 | 3,681,500 | +0.78(+1.07%) |
Jul 16, 2008 | 72.94 | 73.14 | 71.96 | 73.14 | 2,797,631 | +0.06(+0.09%) |
Jul 15, 2008 | 72.88 | 74.13 | 71.86 | 73.07 | 2,219,688 | -0.21(-0.28%) |
Jul 14, 2008 | 74.26 | 74.26 | 72.91 | 73.28 | 1,568,111 | +0.04(+0.05%) |
Jul 11, 2008 | 73.48 | 74.01 | 72.26 | 73.24 | 3,063,058 | -0.71(-0.96%) |
Jul 10, 2008 | 74.27 | 74.80 | 72.83 | 73.95 | 2,998,215 | +0.92(+1.26%) |
Jul 09, 2008 | 74.25 | 75.35 | 73.03 | 73.03 | 2,387,426 | -1.14(-1.53%) |
Jul 08, 2008 | 73.43 | 75.46 | 72.86 | 74.17 | 3,877,389 | -0.70(-0.93%) |
Jul 07, 2008 | 75.60 | 77.13 | 74.24 | 74.87 | 2,823,075 | -0.56(-0.74%) |
Jul 04, 2008 | 73.31 | 75.75 | 71.40 | 75.43 | 2,795,081 | +0.00(+0.00%) |
Jul 03, 2008 | 73.31 | 75.75 | 71.40 | 75.43 | 2,795,081 | +2.58(+3.54%) |
Jul 02, 2008 | 75.75 | 76.18 | 72.85 | 72.85 | 4,208,743 | -2.77(-3.66%) |
Jul 01, 2008 | 74.53 | 75.72 | 73.21 | 75.62 | 3,602,667 | +0.15(+0.20%) |
Jun 30, 2008 | 76.00 | 76.44 | 75.33 | 75.47 | 2,227,269 | -0.34(-0.44%) |
Jun 27, 2008 | 75.01 | 76.40 | 74.76 | 75.80 | 3,068,258 | +0.73(+0.97%) |
Jun 26, 2008 | 76.89 | 77.79 | 74.78 | 75.08 | 3,992,940 | -3.43(-4.37%) |
Jun 25, 2008 | 77.59 | 79.25 | 76.88 | 78.50 | 2,212,841 | +1.05(+1.35%) |
Jun 24, 2008 | 79.54 | 79.71 | 77.04 | 77.45 | 2,600,296 | -2.23(-2.79%) |
Jun 23, 2008 | 78.35 | 79.87 | 77.85 | 79.68 | 2,956,640 | +1.82(+2.33%) |
Jun 20, 2008 | 77.71 | 78.41 | 77.02 | 77.86 | 2,405,537 | -0.54(-0.69%) |
Jun 19, 2008 | 78.32 | 79.01 | 78.03 | 78.41 | 1,211,972 | +0.38(+0.48%) |
Jun 18, 2008 | 77.56 | 78.88 | 77.54 | 78.03 | 1,690,049 | -0.18(-0.24%) |
Jun 17, 2008 | 78.33 | 78.86 | 78.06 | 78.21 | 1,733,093 | -0.20(-0.26%) |
Jun 16, 2008 | 77.81 | 78.72 | 77.37 | 78.41 | 1,337,293 | +0.26(+0.34%) |
Jun 13, 2008 | 77.38 | 78.68 | 77.31 | 78.15 | 2,084,056 | +1.22(+1.58%) |
Jun 12, 2008 | 76.28 | 77.44 | 75.42 | 76.93 | 2,281,205 | +1.36(+1.80%) |
Jun 11, 2008 | 75.69 | 76.99 | 75.57 | 75.57 | 2,080,725 | -0.62(-0.82%) |
Jun 10, 2008 | 75.58 | 76.89 | 75.32 | 76.20 | 1,603,268 | -1.39(-1.80%) |
Jun 09, 2008 | 77.61 | 78.13 | 76.66 | 77.59 | 1,456,536 | +0.62(+0.80%) |
Jun 06, 2008 | 78.63 | 79.10 | 76.88 | 76.97 | 2,574,883 | -2.46(-3.10%) |
Jun 05, 2008 | 77.50 | 79.43 | 77.16 | 79.43 | 2,703,970 | +2.36(+3.07%) |
Jun 04, 2008 | 76.12 | 78.26 | 75.61 | 77.07 | 3,238,759 | +0.65(+0.85%) |
Jun 03, 2008 | 74.69 | 76.73 | 74.69 | 76.42 | 2,517,444 | +1.47(+1.97%) |