Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 64.96 | 65.69 | 63.76 | 64.48 | 70,669 | -0.88(-1.34%) |
Aug 28, 2008 | 64.28 | 66.86 | 64.28 | 65.36 | 69,316 | +1.17(+1.83%) |
Aug 27, 2008 | 64.40 | 65.92 | 64.16 | 64.19 | 57,329 | -0.33(-0.52%) |
Aug 26, 2008 | 63.25 | 65.12 | 62.39 | 64.52 | 51,688 | +1.14(+1.80%) |
Aug 25, 2008 | 66.70 | 66.70 | 63.37 | 63.38 | 77,006 | -3.44(-5.15%) |
Aug 22, 2008 | 64.44 | 66.99 | 64.32 | 66.81 | 47,949 | +2.64(+4.11%) |
Aug 21, 2008 | 64.59 | 64.69 | 63.08 | 64.18 | 69,242 | -0.85(-1.30%) |
Aug 20, 2008 | 67.40 | 68.04 | 64.99 | 65.02 | 114,967 | -2.30(-3.41%) |
Aug 19, 2008 | 69.25 | 69.78 | 66.96 | 67.32 | 95,876 | -2.45(-3.51%) |
Aug 18, 2008 | 71.36 | 72.32 | 69.23 | 69.77 | 92,613 | -1.18(-1.66%) |
Aug 15, 2008 | 72.13 | 73.03 | 70.38 | 70.95 | 83,773 | -0.34(-0.48%) |
Aug 14, 2008 | 69.83 | 71.43 | 68.94 | 71.29 | 44,407 | +0.97(+1.38%) |
Aug 13, 2008 | 69.75 | 70.96 | 68.70 | 70.32 | 97,294 | +0.41(+0.59%) |
Aug 12, 2008 | 71.22 | 71.31 | 68.69 | 69.91 | 66,442 | -1.39(-1.95%) |
Aug 11, 2008 | 69.36 | 73.27 | 68.86 | 71.30 | 108,236 | +1.38(+1.98%) |
Aug 08, 2008 | 68.02 | 70.70 | 65.71 | 69.92 | 82,544 | +1.82(+2.67%) |
Aug 07, 2008 | 66.84 | 68.16 | 65.43 | 68.10 | 69,248 | +0.91(+1.36%) |
Aug 06, 2008 | 67.48 | 67.96 | 64.58 | 67.19 | 102,828 | -0.31(-0.47%) |
Aug 05, 2008 | 65.40 | 67.64 | 64.05 | 67.50 | 66,939 | +2.64(+4.07%) |
Aug 04, 2008 | 64.38 | 65.67 | 64.14 | 64.86 | 80,883 | -1.25(-1.89%) |
Aug 01, 2008 | 69.49 | 69.52 | 64.94 | 66.11 | 207,528 | -3.59(-5.15%) |
Jul 31, 2008 | 68.15 | 70.21 | 67.41 | 69.70 | 108,540 | +0.61(+0.88%) |
Jul 30, 2008 | 68.58 | 69.34 | 65.20 | 69.09 | 75,322 | +0.95(+1.40%) |
Jul 29, 2008 | 68.14 | 69.22 | 65.60 | 68.14 | 109,156 | +2.95(+4.53%) |
Jul 28, 2008 | 67.24 | 67.24 | 64.72 | 65.19 | 73,435 | -2.51(-3.71%) |
Jul 25, 2008 | 67.22 | 68.19 | 64.89 | 67.70 | 77,960 | +1.01(+1.51%) |
Jul 24, 2008 | 65.17 | 67.15 | 62.98 | 66.69 | 101,302 | +1.95(+3.02%) |
Jul 23, 2008 | 64.74 | 65.48 | 64.22 | 64.74 | 40,877 | +0.04(+0.06%) |
Jul 22, 2008 | 62.83 | 64.79 | 61.97 | 64.70 | 88,532 | +1.42(+2.24%) |
Jul 21, 2008 | 63.29 | 63.71 | 61.93 | 63.28 | 57,139 | +0.10(+0.15%) |
Jul 18, 2008 | 64.87 | 65.41 | 62.65 | 63.19 | 79,208 | -1.74(-2.68%) |
Jul 17, 2008 | 64.48 | 65.20 | 63.24 | 64.93 | 65,808 | +0.38(+0.59%) |
Jul 16, 2008 | 62.19 | 65.38 | 61.53 | 64.55 | 130,529 | +2.86(+4.63%) |
Jul 15, 2008 | 60.06 | 62.78 | 58.10 | 61.69 | 80,360 | +1.06(+1.74%) |
Jul 14, 2008 | 61.89 | 62.07 | 60.21 | 60.63 | 70,127 | -0.96(-1.56%) |
Jul 11, 2008 | 58.69 | 61.67 | 58.34 | 61.60 | 98,926 | +2.50(+4.22%) |
Jul 10, 2008 | 58.92 | 60.20 | 58.16 | 59.10 | 137,998 | +0.22(+0.37%) |
Jul 09, 2008 | 60.93 | 62.07 | 58.78 | 58.88 | 83,399 | -1.90(-3.13%) |
Jul 08, 2008 | 59.03 | 60.97 | 58.36 | 60.79 | 152,365 | +1.97(+3.35%) |
Jul 07, 2008 | 60.44 | 60.99 | 58.54 | 58.81 | 121,282 | -1.30(-2.17%) |
Jul 04, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | +0.00(+0.00%) |
Jul 03, 2008 | 60.36 | 61.01 | 58.83 | 60.12 | 64,512 | -0.01(-0.02%) |
Jul 02, 2008 | 60.79 | 62.63 | 59.89 | 60.13 | 163,895 | -0.81(-1.33%) |
Jul 01, 2008 | 59.80 | 61.78 | 58.99 | 60.94 | 170,011 | +0.87(+1.44%) |
Jun 30, 2008 | 60.90 | 61.40 | 59.84 | 60.07 | 162,029 | -0.68(-1.11%) |
Jun 27, 2008 | 62.50 | 63.62 | 60.44 | 60.75 | 480,668 | -2.00(-3.19%) |
Jun 26, 2008 | 62.55 | 63.95 | 62.05 | 62.75 | 114,745 | -0.69(-1.08%) |
Jun 25, 2008 | 63.04 | 64.03 | 62.47 | 63.43 | 106,193 | +0.35(+0.56%) |
Jun 24, 2008 | 64.77 | 65.97 | 63.08 | 63.08 | 96,433 | -2.36(-3.61%) |
Jun 23, 2008 | 65.79 | 66.45 | 64.91 | 65.44 | 87,831 | -0.08(-0.12%) |
Jun 20, 2008 | 67.27 | 67.74 | 64.12 | 65.52 | 222,252 | -2.02(-2.99%) |
Jun 19, 2008 | 66.32 | 67.96 | 65.81 | 67.54 | 193,787 | +1.05(+1.58%) |
Jun 18, 2008 | 66.99 | 67.73 | 65.63 | 66.49 | 197,060 | -0.96(-1.43%) |
Jun 17, 2008 | 68.39 | 68.73 | 66.68 | 67.45 | 169,562 | -0.99(-1.45%) |
Jun 16, 2008 | 69.03 | 69.40 | 67.51 | 68.44 | 145,221 | -0.99(-1.43%) |
Jun 13, 2008 | 68.69 | 69.94 | 68.38 | 69.43 | 92,848 | +1.59(+2.34%) |
Jun 12, 2008 | 68.81 | 70.14 | 67.84 | 67.84 | 115,227 | -0.53(-0.78%) |
Jun 11, 2008 | 68.08 | 69.82 | 67.83 | 68.38 | 143,378 | -0.02(-0.03%) |
Jun 10, 2008 | 68.84 | 69.87 | 67.95 | 68.40 | 224,463 | -0.39(-0.57%) |
Jun 09, 2008 | 68.88 | 71.41 | 67.34 | 68.79 | 302,519 | -0.10(-0.14%) |
Jun 06, 2008 | 68.44 | 70.21 | 67.59 | 68.88 | 154,904 | -0.43(-0.62%) |
Jun 05, 2008 | 65.78 | 70.62 | 65.78 | 69.31 | 711,232 | +6.05(+9.56%) |
Jun 04, 2008 | 62.59 | 64.05 | 62.31 | 63.26 | 91,329 | +0.11(+0.18%) |
Jun 03, 2008 | 62.67 | 63.88 | 60.97 | 63.15 | 105,651 | +0.81(+1.30%) |