Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.73 | 72.03 | 71.10 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.12 | 72.19 | 70.86 | 72.10 | 3,447,260 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.85 | 70.84 | 2,496,857 | +0.89(+1.27%) |
Aug 26, 2008 | 70.06 | 70.32 | 69.30 | 69.95 | 1,755,511 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.04 | 69.43 | 69.86 | 2,580,450 | -1.47(-2.06%) |
Aug 22, 2008 | 70.57 | 71.47 | 70.43 | 71.33 | 2,340,830 | +1.04(+1.48%) |
Aug 21, 2008 | 70.49 | 71.04 | 70.00 | 70.29 | 3,067,556 | -0.74(-1.05%) |
Aug 20, 2008 | 70.87 | 71.49 | 70.28 | 71.04 | 5,944,719 | +0.49(+0.70%) |
Aug 19, 2008 | 71.17 | 71.36 | 70.18 | 70.54 | 4,605,892 | -0.81(-1.14%) |
Aug 18, 2008 | 72.55 | 72.83 | 71.04 | 71.36 | 4,162,385 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.72 | 72.05 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.13 | 71.83 | 72.94 | 2,711,592 | +0.50(+0.69%) |
Aug 13, 2008 | 71.86 | 72.59 | 71.34 | 72.44 | 2,878,070 | +0.64(+0.90%) |
Aug 12, 2008 | 72.22 | 72.32 | 71.58 | 71.80 | 2,289,047 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.89 | 71.03 | 72.37 | 4,278,322 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.20 | 69.08 | 71.08 | 2,900,859 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.41 | 69.23 | 69.48 | 1,879,888 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.25 | 2,858,430 | +0.82(+1.19%) |
Aug 05, 2008 | 68.88 | 69.64 | 68.65 | 69.42 | 3,994,092 | +1.26(+1.85%) |
Aug 04, 2008 | 69.67 | 69.68 | 68.11 | 68.16 | 3,188,927 | -1.51(-2.17%) |
Aug 01, 2008 | 69.74 | 69.85 | 68.70 | 69.68 | 3,887,786 | +0.47(+0.67%) |
Jul 31, 2008 | 69.14 | 70.30 | 69.00 | 69.21 | 4,711,268 | -0.57(-0.82%) |
Jul 30, 2008 | 69.66 | 70.21 | 68.93 | 69.78 | 5,741,011 | +0.47(+0.67%) |
Jul 29, 2008 | 69.32 | 69.46 | 68.00 | 69.32 | 3,451,820 | +1.34(+1.97%) |
Jul 28, 2008 | 68.77 | 69.08 | 67.76 | 67.98 | 2,610,169 | -1.02(-1.48%) |
Jul 25, 2008 | 68.97 | 69.53 | 68.47 | 69.00 | 3,385,335 | +0.64(+0.93%) |
Jul 24, 2008 | 69.78 | 69.79 | 68.16 | 68.36 | 3,729,242 | -1.20(-1.72%) |
Jul 23, 2008 | 69.73 | 70.41 | 69.39 | 69.56 | 3,812,151 | -0.24(-0.35%) |
Jul 22, 2008 | 67.91 | 69.85 | 67.72 | 69.80 | 4,078,763 | +1.50(+2.20%) |
Jul 21, 2008 | 68.13 | 68.52 | 67.73 | 68.30 | 2,171,393 | +0.54(+0.79%) |
Jul 18, 2008 | 68.63 | 68.68 | 67.39 | 67.76 | 1,849,682 | -0.57(-0.84%) |
Jul 17, 2008 | 68.14 | 68.45 | 67.37 | 68.33 | 4,999,410 | +0.55(+0.82%) |
Jul 16, 2008 | 66.09 | 67.90 | 65.65 | 67.78 | 4,162,989 | +1.97(+2.99%) |
Jul 15, 2008 | 65.31 | 66.96 | 64.41 | 65.81 | 4,485,615 | -0.03(-0.04%) |
Jul 14, 2008 | 67.05 | 67.29 | 65.45 | 65.84 | 5,064,732 | -0.66(-1.00%) |
Jul 11, 2008 | 65.59 | 67.01 | 65.07 | 66.50 | 4,377,585 | +0.29(+0.43%) |
Jul 10, 2008 | 65.37 | 66.57 | 65.07 | 66.21 | 3,937,485 | +0.98(+1.51%) |
Jul 09, 2008 | 66.91 | 67.34 | 65.23 | 65.23 | 4,363,404 | -1.96(-2.92%) |
Jul 08, 2008 | 65.08 | 67.19 | 64.37 | 67.19 | 4,270,790 | +2.23(+3.43%) |
Jul 07, 2008 | 65.84 | 66.19 | 64.18 | 64.96 | 3,832,408 | -0.68(-1.04%) |
Jul 04, 2008 | 66.57 | 66.57 | 64.76 | 65.64 | 2,834,268 | +0.00(+0.00%) |
Jul 03, 2008 | 66.57 | 66.57 | 64.76 | 65.64 | 2,834,268 | -0.34(-0.52%) |
Jul 02, 2008 | 68.09 | 68.41 | 65.98 | 65.98 | 3,646,086 | -2.25(-3.29%) |
Jul 01, 2008 | 67.33 | 68.27 | 66.79 | 68.23 | 3,981,281 | +0.08(+0.12%) |
Jun 30, 2008 | 68.72 | 69.18 | 68.08 | 68.15 | 3,833,441 | -0.46(-0.67%) |
Jun 27, 2008 | 68.28 | 68.72 | 67.71 | 68.60 | 2,707,850 | +0.33(+0.48%) |
Jun 26, 2008 | 69.26 | 69.48 | 68.13 | 68.27 | 3,897,572 | -1.94(-2.77%) |
Jun 25, 2008 | 69.55 | 70.60 | 69.37 | 70.21 | 3,157,295 | +1.05(+1.51%) |
Jun 24, 2008 | 70.13 | 70.34 | 69.15 | 69.17 | 2,957,137 | -1.24(-1.77%) |
Jun 23, 2008 | 71.34 | 71.41 | 70.41 | 70.41 | 1,568,556 | -0.75(-1.06%) |
Jun 20, 2008 | 71.89 | 71.89 | 70.31 | 71.16 | 4,343,677 | -0.94(-1.30%) |
Jun 19, 2008 | 71.47 | 72.23 | 71.11 | 72.10 | 3,531,219 | +0.52(+0.72%) |
Jun 18, 2008 | 71.62 | 71.83 | 70.87 | 71.58 | 2,104,731 | -0.37(-0.51%) |
Jun 17, 2008 | 72.44 | 72.44 | 71.81 | 71.95 | 1,217,077 | -0.09(-0.12%) |
Jun 16, 2008 | 71.09 | 72.24 | 70.99 | 72.04 | 2,228,283 | +0.84(+1.18%) |
Jun 13, 2008 | 70.45 | 71.34 | 70.25 | 71.20 | 2,834,729 | +1.34(+1.92%) |
Jun 12, 2008 | 70.07 | 70.93 | 69.50 | 69.85 | 4,669,808 | +0.23(+0.33%) |
Jun 11, 2008 | 70.84 | 70.98 | 69.56 | 69.62 | 3,069,098 | -1.23(-1.74%) |
Jun 10, 2008 | 70.85 | 71.32 | 70.47 | 70.86 | 2,074,261 | -0.63(-0.88%) |
Jun 09, 2008 | 71.93 | 72.02 | 70.51 | 71.48 | 2,555,412 | -0.30(-0.41%) |
Jun 06, 2008 | 73.52 | 73.59 | 71.73 | 71.78 | 2,146,002 | -2.20(-2.98%) |
Jun 05, 2008 | 72.27 | 73.98 | 72.00 | 73.98 | 2,601,665 | +1.93(+2.68%) |
Jun 04, 2008 | 71.13 | 72.62 | 71.00 | 72.05 | 3,267,498 | +0.53(+0.74%) |
Jun 03, 2008 | 71.99 | 72.36 | 70.78 | 71.52 | 2,038,623 | -0.21(-0.30%) |