Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.04 | 60.47 | 59.21 | 59.40 | 0 | -0.79(-1.31%) |
Aug 28, 2008 | 60.08 | 60.31 | 59.61 | 60.19 | 1,567,603 | +1.41(+2.39%) |
Aug 27, 2008 | 58.42 | 58.88 | 58.12 | 58.78 | 859,796 | +0.34(+0.57%) |
Aug 26, 2008 | 57.82 | 58.79 | 57.14 | 58.44 | 776,487 | +0.50(+0.86%) |
Aug 25, 2008 | 59.21 | 59.44 | 57.75 | 57.95 | 1,204,309 | -2.02(-3.37%) |
Aug 22, 2008 | 59.40 | 60.05 | 59.27 | 59.97 | 0 | +1.29(+2.21%) |
Aug 21, 2008 | 58.14 | 59.06 | 58.08 | 58.68 | 1,194,997 | -0.29(-0.50%) |
Aug 20, 2008 | 58.46 | 59.07 | 57.86 | 58.97 | 1,415,219 | -0.13(-0.23%) |
Aug 19, 2008 | 59.54 | 59.54 | 58.58 | 59.10 | 2,611,944 | -1.62(-2.67%) |
Aug 18, 2008 | 62.26 | 62.27 | 60.40 | 60.73 | 777,043 | -1.57(-2.53%) |
Aug 15, 2008 | 62.40 | 62.65 | 61.79 | 62.30 | 0 | -1.04(-1.64%) |
Aug 14, 2008 | 62.43 | 63.77 | 62.33 | 63.34 | 1,865,727 | +0.03(+0.04%) |
Aug 13, 2008 | 63.20 | 63.57 | 62.13 | 63.31 | 1,839,257 | -1.94(-2.97%) |
Aug 12, 2008 | 66.91 | 67.00 | 64.64 | 65.25 | 991,655 | -1.79(-2.67%) |
Aug 11, 2008 | 66.93 | 68.07 | 66.26 | 67.04 | 830,393 | -0.22(-0.32%) |
Aug 08, 2008 | 64.75 | 67.58 | 64.64 | 67.26 | 1,530,555 | +1.60(+2.44%) |
Aug 07, 2008 | 67.29 | 67.77 | 65.16 | 65.65 | 1,122,720 | -1.60(-2.38%) |
Aug 06, 2008 | 66.93 | 67.62 | 66.57 | 67.26 | 659,252 | -0.51(-0.75%) |
Aug 05, 2008 | 66.02 | 67.77 | 65.88 | 67.77 | 1,313,754 | +3.90(+6.10%) |
Aug 04, 2008 | 63.76 | 64.54 | 62.97 | 63.87 | 1,152,056 | -0.19(-0.30%) |
Aug 01, 2008 | 65.21 | 65.21 | 63.47 | 64.06 | 1,088,497 | -0.45(-0.71%) |
Jul 31, 2008 | 63.81 | 65.58 | 63.72 | 64.51 | 906,765 | -0.36(-0.55%) |
Jul 30, 2008 | 63.90 | 65.55 | 63.30 | 64.87 | 2,014,122 | -0.32(-0.49%) |
Jul 29, 2008 | 65.19 | 65.55 | 61.97 | 65.19 | 1,935,225 | +2.17(+3.44%) |
Jul 28, 2008 | 65.06 | 65.34 | 62.58 | 63.02 | 1,044,540 | -1.92(-2.96%) |
Jul 25, 2008 | 64.86 | 65.86 | 64.08 | 64.95 | 1,700,586 | +0.78(+1.21%) |
Jul 24, 2008 | 67.41 | 67.49 | 63.41 | 64.17 | 1,474,347 | -1.83(-2.78%) |
Jul 23, 2008 | 65.95 | 66.72 | 65.34 | 66.00 | 1,782,904 | +0.92(+1.41%) |
Jul 22, 2008 | 61.57 | 65.09 | 61.51 | 65.09 | 2,008,974 | +2.03(+3.22%) |
Jul 21, 2008 | 64.20 | 64.37 | 62.55 | 63.06 | 1,125,503 | +0.65(+1.04%) |
Jul 18, 2008 | 62.08 | 62.71 | 61.57 | 62.41 | 1,177,462 | +1.30(+2.13%) |
Jul 17, 2008 | 60.78 | 61.59 | 59.99 | 61.10 | 1,932,270 | +1.90(+3.20%) |
Jul 16, 2008 | 54.67 | 59.31 | 54.67 | 59.21 | 2,620,710 | +3.53(+6.33%) |
Jul 15, 2008 | 55.51 | 57.60 | 54.88 | 55.68 | 2,512,764 | -1.38(-2.42%) |
Jul 14, 2008 | 59.49 | 59.54 | 56.96 | 57.06 | 1,557,515 | -1.86(-3.16%) |
Jul 11, 2008 | 58.46 | 60.10 | 57.81 | 58.92 | 1,335,517 | -1.15(-1.91%) |
Jul 10, 2008 | 60.08 | 60.66 | 59.08 | 60.07 | 2,185,956 | +0.80(+1.36%) |
Jul 09, 2008 | 61.61 | 61.68 | 58.96 | 59.26 | 1,782,725 | -1.13(-1.88%) |
Jul 08, 2008 | 58.54 | 60.43 | 57.57 | 60.40 | 1,677,324 | +1.34(+2.26%) |
Jul 07, 2008 | 59.64 | 60.10 | 58.44 | 59.06 | 1,460,121 | -1.91(-3.13%) |
Jul 04, 2008 | 61.22 | 61.64 | 60.35 | 60.97 | 1,356,390 | +0.00(+0.00%) |
Jul 03, 2008 | 61.22 | 61.64 | 60.35 | 60.97 | 1,356,390 | +1.04(+1.73%) |
Jul 02, 2008 | 61.44 | 61.60 | 59.77 | 59.94 | 2,468,307 | +1.43(+2.44%) |
Jul 01, 2008 | 57.40 | 58.68 | 56.55 | 58.51 | 2,347,825 | -1.22(-2.05%) |
Jun 30, 2008 | 60.71 | 60.80 | 59.73 | 59.73 | 1,083,734 | -1.08(-1.78%) |
Jun 27, 2008 | 61.82 | 62.28 | 60.49 | 60.82 | 1,008,441 | -1.27(-2.05%) |
Jun 26, 2008 | 63.18 | 63.21 | 61.96 | 62.09 | 1,240,604 | -1.97(-3.07%) |
Jun 25, 2008 | 64.13 | 65.23 | 63.92 | 64.06 | 995,302 | +1.00(+1.59%) |
Jun 24, 2008 | 62.28 | 63.52 | 61.89 | 63.06 | 1,754,613 | +0.64(+1.02%) |
Jun 23, 2008 | 63.41 | 63.43 | 62.27 | 62.42 | 1,023,103 | -1.33(-2.09%) |
Jun 20, 2008 | 64.83 | 64.83 | 63.48 | 63.75 | 1,070,211 | -2.71(-4.08%) |
Jun 19, 2008 | 66.19 | 66.52 | 65.47 | 66.46 | 738,829 | -0.14(-0.21%) |
Jun 18, 2008 | 66.84 | 67.09 | 66.19 | 66.60 | 1,203,449 | -1.06(-1.56%) |
Jun 17, 2008 | 69.03 | 69.08 | 67.56 | 67.65 | 731,867 | +0.59(+0.89%) |
Jun 16, 2008 | 66.61 | 67.53 | 66.08 | 67.06 | 788,951 | -0.37(-0.55%) |
Jun 13, 2008 | 67.08 | 67.53 | 66.37 | 67.43 | 1,011,769 | +0.92(+1.39%) |
Jun 12, 2008 | 66.45 | 67.21 | 65.97 | 66.51 | 917,694 | +0.51(+0.77%) |
Jun 11, 2008 | 67.19 | 67.33 | 65.88 | 66.00 | 1,237,139 | -1.08(-1.62%) |
Jun 10, 2008 | 67.55 | 67.98 | 67.05 | 67.08 | 1,142,321 | -1.29(-1.89%) |
Jun 09, 2008 | 68.49 | 69.22 | 67.95 | 68.38 | 1,073,475 | -1.66(-2.37%) |
Jun 06, 2008 | 70.98 | 71.11 | 70.03 | 70.03 | 891,677 | -2.39(-3.30%) |
Jun 05, 2008 | 71.78 | 72.62 | 71.40 | 72.42 | 788,797 | +1.18(+1.65%) |
Jun 04, 2008 | 71.38 | 72.07 | 71.07 | 71.24 | 868,479 | -0.68(-0.94%) |
Jun 03, 2008 | 72.49 | 72.69 | 71.45 | 71.92 | 740,332 | -1.21(-1.66%) |