Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.69 | 61.13 | 59.76 | 60.07 | 96,094 | -0.13(-0.22%) |
Aug 28, 2008 | 62.22 | 62.22 | 59.28 | 60.20 | 90,895 | -1.13(-1.84%) |
Aug 27, 2008 | 61.40 | 62.05 | 60.68 | 61.33 | 264,680 | +0.82(+1.36%) |
Aug 26, 2008 | 60.46 | 60.99 | 60.09 | 60.51 | 167,160 | +0.33(+0.55%) |
Aug 25, 2008 | 60.48 | 60.54 | 59.72 | 60.18 | 88,924 | -0.09(-0.15%) |
Aug 22, 2008 | 62.50 | 62.50 | 59.90 | 60.27 | 188,417 | -3.46(-5.43%) |
Aug 21, 2008 | 61.69 | 63.73 | 61.51 | 63.73 | 369,395 | +3.11(+5.13%) |
Aug 20, 2008 | 60.48 | 60.73 | 59.01 | 60.62 | 214,353 | +0.48(+0.80%) |
Aug 19, 2008 | 58.70 | 60.34 | 58.28 | 60.14 | 108,282 | +1.69(+2.89%) |
Aug 18, 2008 | 59.47 | 59.53 | 58.43 | 58.45 | 152,151 | -0.17(-0.29%) |
Aug 15, 2008 | 58.87 | 59.19 | 58.14 | 58.62 | 0 | -1.17(-1.96%) |
Aug 14, 2008 | 59.98 | 60.50 | 58.83 | 59.79 | 236,056 | -0.74(-1.22%) |
Aug 13, 2008 | 58.39 | 60.77 | 58.39 | 60.53 | 242,024 | +2.29(+3.93%) |
Aug 12, 2008 | 59.37 | 59.37 | 58.10 | 58.24 | 268,288 | -0.84(-1.42%) |
Aug 11, 2008 | 59.40 | 59.94 | 58.34 | 59.08 | 416,630 | +0.06(+0.10%) |
Aug 08, 2008 | 60.54 | 61.13 | 58.92 | 59.02 | 350,844 | -2.45(-3.99%) |
Aug 07, 2008 | 62.04 | 62.29 | 60.97 | 61.47 | 227,866 | +0.36(+0.59%) |
Aug 06, 2008 | 61.61 | 62.13 | 60.60 | 61.11 | 558,017 | -0.39(-0.63%) |
Aug 05, 2008 | 61.95 | 62.75 | 61.26 | 61.50 | 740,017 | -1.45(-2.30%) |
Aug 04, 2008 | 64.52 | 64.78 | 62.16 | 62.95 | 272,343 | -2.06(-3.17%) |
Aug 01, 2008 | 64.27 | 66.35 | 64.18 | 65.01 | 745,996 | +0.08(+0.12%) |
Jul 31, 2008 | 65.92 | 65.92 | 64.40 | 64.93 | 307,278 | -0.59(-0.90%) |
Jul 30, 2008 | 63.77 | 65.90 | 63.40 | 65.52 | 384,563 | +1.47(+2.30%) |
Jul 29, 2008 | 64.05 | 64.98 | 63.40 | 64.05 | 251,939 | -1.22(-1.87%) |
Jul 28, 2008 | 65.00 | 65.46 | 64.66 | 65.27 | 386,739 | +0.32(+0.49%) |
Jul 25, 2008 | 65.16 | 65.18 | 64.33 | 64.95 | 196,909 | -0.45(-0.69%) |
Jul 24, 2008 | 65.53 | 65.90 | 64.66 | 65.40 | 496,419 | +0.03(+0.05%) |
Jul 23, 2008 | 66.52 | 67.07 | 65.00 | 65.37 | 727,451 | -1.63(-2.43%) |
Jul 22, 2008 | 68.15 | 68.15 | 66.45 | 67.00 | 485,204 | -1.78(-2.59%) |
Jul 21, 2008 | 68.14 | 68.90 | 67.68 | 68.78 | 357,394 | +0.98(+1.45%) |
Jul 18, 2008 | 68.60 | 69.30 | 67.77 | 67.80 | 572,926 | -0.79(-1.15%) |
Jul 17, 2008 | 70.75 | 71.78 | 68.29 | 68.59 | 659,701 | -2.46(-3.46%) |
Jul 16, 2008 | 71.85 | 72.05 | 69.54 | 71.05 | 307,066 | -1.37(-1.89%) |
Jul 15, 2008 | 75.31 | 75.40 | 71.34 | 72.42 | 246,160 | -2.63(-3.50%) |
Jul 14, 2008 | 75.02 | 75.58 | 74.71 | 75.05 | 130,714 | -0.27(-0.36%) |
Jul 11, 2008 | 76.12 | 76.56 | 74.44 | 75.32 | 141,036 | +1.41(+1.91%) |
Jul 10, 2008 | 72.64 | 74.30 | 72.25 | 73.91 | 154,479 | +2.36(+3.30%) |
Jul 09, 2008 | 72.14 | 72.64 | 71.51 | 71.55 | 445,423 | -0.45(-0.63%) |
Jul 08, 2008 | 72.65 | 72.88 | 71.28 | 72.00 | 440,822 | -2.57(-3.45%) |
Jul 07, 2008 | 74.59 | 75.11 | 73.62 | 74.57 | 268,825 | -1.78(-2.33%) |
Jul 04, 2008 | 76.58 | 76.58 | 75.75 | 76.35 | 466,083 | +0.00(+0.00%) |
Jul 03, 2008 | 76.58 | 76.58 | 75.75 | 76.35 | 466,083 | -0.03(-0.04%) |
Jul 02, 2008 | 74.65 | 76.38 | 74.44 | 76.38 | 407,205 | +1.43(+1.91%) |
Jul 01, 2008 | 75.53 | 75.53 | 74.37 | 74.95 | 587,751 | +0.04(+0.05%) |
Jun 30, 2008 | 75.63 | 75.65 | 73.82 | 74.91 | 406,365 | +0.18(+0.24%) |
Jun 27, 2008 | 74.87 | 75.60 | 74.44 | 74.73 | 280,330 | +0.22(+0.30%) |
Jun 26, 2008 | 72.90 | 74.68 | 72.90 | 74.51 | 173,931 | +2.57(+3.57%) |
Jun 25, 2008 | 72.68 | 72.70 | 70.89 | 71.94 | 218,125 | -1.02(-1.40%) |
Jun 24, 2008 | 72.93 | 73.32 | 72.51 | 72.96 | 157,204 | -0.03(-0.04%) |
Jun 23, 2008 | 72.33 | 73.39 | 72.33 | 72.99 | 125,237 | +0.79(+1.09%) |
Jun 20, 2008 | 72.64 | 73.28 | 72.01 | 72.20 | 128,533 | +0.86(+1.21%) |
Jun 19, 2008 | 73.36 | 73.36 | 71.18 | 71.34 | 217,723 | -1.94(-2.65%) |
Jun 18, 2008 | 72.35 | 73.44 | 71.50 | 73.28 | 210,058 | +1.11(+1.54%) |
Jun 17, 2008 | 71.76 | 72.55 | 71.58 | 72.17 | 204,793 | +0.13(+0.18%) |
Jun 16, 2008 | 73.78 | 73.96 | 71.83 | 72.04 | 371,309 | +0.04(+0.06%) |
Jun 13, 2008 | 71.78 | 72.49 | 71.42 | 72.00 | 208,954 | -0.88(-1.21%) |
Jun 12, 2008 | 71.39 | 72.99 | 70.82 | 72.88 | 646,263 | +0.58(+0.80%) |
Jun 11, 2008 | 71.14 | 73.50 | 71.14 | 72.30 | 341,491 | +2.03(+2.89%) |
Jun 10, 2008 | 71.42 | 72.28 | 69.72 | 70.27 | 301,031 | -0.78(-1.10%) |
Jun 09, 2008 | 72.03 | 72.46 | 70.85 | 71.05 | 152,298 | -1.63(-2.24%) |
Jun 06, 2008 | 71.08 | 72.97 | 70.63 | 72.68 | 230,259 | +4.08(+5.95%) |
Jun 05, 2008 | 66.79 | 68.84 | 66.53 | 68.60 | 206,342 | +2.49(+3.77%) |
Jun 04, 2008 | 66.59 | 67.00 | 66.00 | 66.11 | 194,661 | -0.91(-1.36%) |
Jun 03, 2008 | 68.40 | 68.40 | 67.02 | 67.02 | 367,705 | -1.21(-1.77%) |