Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 70.21 | 70.42 | 69.50 | 69.52 | 974,375 | -0.44(-0.63%) |
Aug 28, 2008 | 70.70 | 70.74 | 69.55 | 69.96 | 1,206,481 | -0.05(-0.07%) |
Aug 27, 2008 | 69.59 | 70.36 | 69.43 | 70.01 | 1,599,797 | +1.43(+2.09%) |
Aug 26, 2008 | 67.56 | 68.99 | 67.55 | 68.58 | 1,621,221 | +0.22(+0.32%) |
Aug 25, 2008 | 69.59 | 69.62 | 68.04 | 68.36 | 1,033,922 | -1.26(-1.81%) |
Aug 22, 2008 | 69.61 | 70.20 | 69.24 | 69.62 | 1,864,110 | -0.15(-0.21%) |
Aug 21, 2008 | 68.93 | 69.97 | 68.91 | 69.77 | 1,710,381 | +1.04(+1.51%) |
Aug 20, 2008 | 68.06 | 68.73 | 67.52 | 68.73 | 2,071,383 | +1.15(+1.70%) |
Aug 19, 2008 | 67.10 | 67.73 | 66.80 | 67.58 | 1,931,160 | +0.27(+0.40%) |
Aug 18, 2008 | 68.75 | 68.83 | 67.25 | 67.31 | 1,524,846 | -0.06(-0.09%) |
Aug 15, 2008 | 67.44 | 67.57 | 66.84 | 67.37 | 0 | -1.17(-1.71%) |
Aug 14, 2008 | 68.40 | 69.10 | 67.80 | 68.54 | 1,791,630 | -0.26(-0.38%) |
Aug 13, 2008 | 67.82 | 69.28 | 67.44 | 68.80 | 2,749,125 | -0.05(-0.07%) |
Aug 12, 2008 | 69.13 | 69.22 | 68.40 | 68.85 | 1,577,301 | +0.71(+1.04%) |
Aug 11, 2008 | 68.23 | 68.38 | 67.51 | 68.14 | 1,931,601 | +0.53(+0.78%) |
Aug 08, 2008 | 66.95 | 67.93 | 66.70 | 67.61 | 2,017,731 | -1.24(-1.80%) |
Aug 07, 2008 | 69.99 | 70.06 | 68.66 | 68.85 | 2,618,493 | -1.05(-1.50%) |
Aug 06, 2008 | 69.05 | 69.90 | 68.88 | 69.90 | 2,258,138 | +0.36(+0.52%) |
Aug 05, 2008 | 68.97 | 69.66 | 68.52 | 69.54 | 2,535,978 | +0.40(+0.58%) |
Aug 04, 2008 | 71.23 | 71.28 | 68.75 | 69.14 | 2,178,931 | -0.98(-1.40%) |
Aug 01, 2008 | 70.33 | 70.60 | 69.94 | 70.12 | 2,125,344 | -0.67(-0.95%) |
Jul 31, 2008 | 71.43 | 72.30 | 70.70 | 70.79 | 3,043,201 | -2.90(-3.94%) |
Jul 30, 2008 | 71.24 | 73.97 | 71.17 | 73.69 | 3,216,622 | +1.78(+2.48%) |
Jul 29, 2008 | 71.91 | 73.25 | 71.18 | 71.91 | 2,258,394 | -0.71(-0.98%) |
Jul 28, 2008 | 73.90 | 73.90 | 72.42 | 72.62 | 2,846,046 | +0.12(+0.17%) |
Jul 25, 2008 | 72.64 | 73.33 | 72.07 | 72.50 | 1,595,201 | +0.24(+0.33%) |
Jul 24, 2008 | 72.73 | 72.98 | 71.65 | 72.26 | 1,495,613 | -0.75(-1.03%) |
Jul 23, 2008 | 74.51 | 74.67 | 72.78 | 73.01 | 2,101,036 | -1.27(-1.71%) |
Jul 22, 2008 | 74.48 | 74.68 | 73.52 | 74.28 | 1,971,638 | +0.42(+0.57%) |
Jul 21, 2008 | 73.31 | 74.02 | 72.79 | 73.86 | 1,840,366 | +1.15(+1.58%) |
Jul 18, 2008 | 72.10 | 73.00 | 71.92 | 72.71 | 1,487,375 | +0.43(+0.59%) |
Jul 17, 2008 | 73.27 | 73.51 | 71.63 | 72.28 | 1,661,536 | -0.40(-0.55%) |
Jul 16, 2008 | 72.69 | 73.06 | 71.51 | 72.68 | 2,297,186 | -1.40(-1.89%) |
Jul 15, 2008 | 76.35 | 76.55 | 74.08 | 74.08 | 2,586,534 | -2.15(-2.82%) |
Jul 14, 2008 | 76.77 | 76.97 | 76.00 | 76.23 | 1,511,449 | -1.33(-1.71%) |
Jul 11, 2008 | 78.03 | 78.32 | 76.70 | 77.56 | 1,869,785 | +0.26(+0.34%) |
Jul 10, 2008 | 76.94 | 77.55 | 76.08 | 77.30 | 2,359,835 | -0.34(-0.44%) |
Jul 09, 2008 | 78.37 | 79.18 | 77.35 | 77.64 | 1,918,682 | -1.41(-1.78%) |
Jul 08, 2008 | 79.03 | 79.25 | 78.25 | 79.05 | 2,463,049 | +0.10(+0.13%) |
Jul 07, 2008 | 79.49 | 80.71 | 78.11 | 78.95 | 2,541,993 | +0.06(+0.08%) |
Jul 04, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.00(+0.00%) |
Jul 03, 2008 | 78.93 | 79.27 | 77.98 | 78.89 | 1,188,379 | +0.68(+0.87%) |
Jul 02, 2008 | 80.64 | 80.97 | 78.15 | 78.21 | 2,021,267 | -2.04(-2.54%) |
Jul 01, 2008 | 81.08 | 81.18 | 79.42 | 80.25 | 3,117,472 | -1.46(-1.79%) |
Jun 30, 2008 | 81.91 | 82.65 | 81.70 | 81.71 | 1,828,117 | +1.65(+2.06%) |
Jun 27, 2008 | 80.34 | 80.88 | 79.80 | 80.06 | 2,146,354 | +0.61(+0.77%) |
Jun 26, 2008 | 80.12 | 80.36 | 78.77 | 79.45 | 1,642,876 | +0.10(+0.13%) |
Jun 25, 2008 | 79.18 | 79.85 | 78.02 | 79.35 | 1,763,469 | +1.02(+1.30%) |
Jun 24, 2008 | 77.64 | 79.46 | 77.62 | 78.33 | 1,829,689 | +0.10(+0.13%) |
Jun 23, 2008 | 77.14 | 78.46 | 77.08 | 78.23 | 1,677,425 | +0.73(+0.94%) |
Jun 20, 2008 | 78.14 | 78.19 | 77.05 | 77.50 | 1,759,837 | -0.83(-1.06%) |
Jun 19, 2008 | 80.25 | 80.27 | 78.33 | 78.33 | 1,813,396 | -1.16(-1.46%) |
Jun 18, 2008 | 79.90 | 80.31 | 78.96 | 79.49 | 1,792,584 | -2.11(-2.59%) |
Jun 17, 2008 | 82.00 | 82.39 | 81.17 | 81.60 | 1,168,960 | +0.61(+0.75%) |
Jun 16, 2008 | 80.76 | 81.32 | 80.62 | 80.99 | 1,110,341 | +1.27(+1.59%) |
Jun 13, 2008 | 79.16 | 80.45 | 79.01 | 79.72 | 1,632,940 | -0.95(-1.18%) |
Jun 12, 2008 | 80.93 | 81.40 | 80.50 | 80.67 | 1,487,333 | -2.03(-2.45%) |
Jun 11, 2008 | 83.82 | 83.82 | 82.51 | 82.70 | 1,695,881 | +1.22(+1.50%) |
Jun 10, 2008 | 82.10 | 83.21 | 81.20 | 81.48 | 1,811,462 | -3.00(-3.55%) |
Jun 09, 2008 | 84.55 | 84.85 | 83.67 | 84.48 | 1,375,369 | +1.69(+2.04%) |
Jun 06, 2008 | 83.46 | 83.99 | 82.39 | 82.79 | 1,936,112 | -0.23(-0.28%) |
Jun 05, 2008 | 81.36 | 83.16 | 81.30 | 83.02 | 1,732,264 | +3.13(+3.92%) |
Jun 04, 2008 | 81.03 | 81.50 | 79.82 | 79.89 | 1,644,468 | -2.53(-3.07%) |
Jun 03, 2008 | 83.41 | 83.79 | 82.35 | 82.42 | 2,193,070 | -1.28(-1.53%) |