Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 69.19 | 69.30 | 66.94 | 66.94 | 0 | -1.75(-2.54%) |
Aug 28, 2008 | 70.37 | 70.51 | 68.29 | 68.69 | 9,672,071 | -1.31(-1.87%) |
Aug 27, 2008 | 70.26 | 70.57 | 69.01 | 70.00 | 12,343,608 | +0.37(+0.53%) |
Aug 26, 2008 | 69.07 | 70.20 | 68.81 | 69.63 | 7,494,020 | +1.29(+1.89%) |
Aug 25, 2008 | 68.91 | 69.83 | 68.01 | 68.33 | 7,019,032 | -0.77(-1.11%) |
Aug 22, 2008 | 69.70 | 70.37 | 68.71 | 69.10 | 0 | -1.21(-1.72%) |
Aug 21, 2008 | 68.82 | 71.05 | 68.81 | 70.31 | 15,651,692 | +2.37(+3.49%) |
Aug 20, 2008 | 66.71 | 68.28 | 66.02 | 67.94 | 12,514,276 | +1.95(+2.95%) |
Aug 19, 2008 | 63.23 | 66.56 | 63.13 | 65.99 | 12,064,324 | +2.49(+3.93%) |
Aug 18, 2008 | 65.40 | 66.07 | 63.43 | 63.50 | 12,485,542 | -1.49(-2.30%) |
Aug 15, 2008 | 66.28 | 66.34 | 64.01 | 64.99 | 0 | -1.83(-2.74%) |
Aug 14, 2008 | 67.38 | 67.85 | 65.52 | 66.82 | 11,160,534 | -1.32(-1.94%) |
Aug 13, 2008 | 65.98 | 68.47 | 65.85 | 68.14 | 14,046,136 | +2.32(+3.52%) |
Aug 12, 2008 | 66.43 | 67.49 | 65.38 | 65.83 | 14,182,690 | -0.03(-0.04%) |
Aug 11, 2008 | 66.55 | 66.55 | 63.98 | 65.85 | 13,725,989 | +0.29(+0.44%) |
Aug 08, 2008 | 67.57 | 67.79 | 64.67 | 65.56 | 16,065,537 | -2.48(-3.64%) |
Aug 07, 2008 | 69.63 | 70.40 | 67.92 | 68.04 | 10,771,791 | -1.19(-1.72%) |
Aug 06, 2008 | 68.33 | 69.56 | 67.32 | 69.24 | 12,013,203 | +1.09(+1.61%) |
Aug 05, 2008 | 67.08 | 68.56 | 66.63 | 68.14 | 14,647,858 | +1.07(+1.59%) |
Aug 04, 2008 | 71.00 | 71.05 | 66.66 | 67.08 | 16,365,234 | -4.11(-5.78%) |
Aug 01, 2008 | 71.69 | 73.23 | 70.36 | 71.19 | 12,185,459 | -0.99(-1.38%) |
Jul 31, 2008 | 71.54 | 73.18 | 71.15 | 72.19 | 16,623,197 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,509,520 | +4.39(+6.42%) |
Jul 29, 2008 | 69.53 | 69.72 | 67.88 | 68.37 | 14,988,802 | -1.00(-1.44%) |
Jul 28, 2008 | 70.34 | 70.91 | 69.28 | 69.37 | 11,301,325 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,107 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.73 | 69.28 | 70.53 | 24,288,338 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,780,714 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.27 | 73.95 | 15,974,696 | -1.41(-1.88%) |
Jul 21, 2008 | 72.11 | 75.37 | 71.90 | 75.37 | 17,323,556 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.97 | 70.20 | 71.44 | 28,089,922 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,114,482 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.11 | 18,686,620 | -1.03(-1.49%) |
Jul 15, 2008 | 71.89 | 72.64 | 68.77 | 69.14 | 15,752,916 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,007 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,209 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,153,928 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,128 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,048,662 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.81 | 70.70 | 13,692,578 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.44 | 15,964,969 | -4.62(-5.92%) |
Jul 01, 2008 | 76.12 | 78.26 | 75.10 | 78.05 | 16,770,887 | +1.73(+2.26%) |
Jun 30, 2008 | 75.50 | 77.19 | 75.50 | 76.33 | 11,332,304 | +1.09(+1.44%) |
Jun 27, 2008 | 74.84 | 76.26 | 74.48 | 75.24 | 12,142,466 | +0.63(+0.85%) |
Jun 26, 2008 | 74.84 | 76.16 | 73.00 | 74.61 | 11,720,548 | -0.15(-0.20%) |
Jun 25, 2008 | 76.28 | 76.45 | 72.56 | 74.76 | 15,156,225 | -1.09(-1.44%) |
Jun 24, 2008 | 76.58 | 78.23 | 75.54 | 75.85 | 14,425,543 | -1.18(-1.53%) |
Jun 23, 2008 | 73.89 | 77.08 | 73.68 | 77.03 | 14,807,157 | +3.07(+4.15%) |
Jun 20, 2008 | 75.23 | 75.60 | 73.66 | 73.96 | 12,094,953 | -0.52(-0.70%) |
Jun 19, 2008 | 75.42 | 76.61 | 74.38 | 74.48 | 16,085,629 | -0.06(-0.09%) |
Jun 18, 2008 | 73.39 | 75.02 | 73.18 | 74.54 | 13,536,810 | +1.03(+1.40%) |
Jun 17, 2008 | 71.12 | 73.80 | 71.06 | 73.51 | 9,677,774 | +1.85(+2.58%) |
Jun 16, 2008 | 71.36 | 72.34 | 71.06 | 71.67 | 7,906,621 | +0.84(+1.18%) |
Jun 13, 2008 | 69.98 | 71.52 | 69.81 | 70.83 | 7,976,911 | +0.62(+0.88%) |
Jun 12, 2008 | 71.06 | 71.35 | 69.78 | 70.21 | 12,750,446 | -1.76(-2.45%) |
Jun 11, 2008 | 72.98 | 73.27 | 71.12 | 71.97 | 9,497,841 | -0.74(-1.02%) |
Jun 10, 2008 | 73.02 | 74.53 | 71.82 | 72.71 | 10,978,158 | -1.75(-2.36%) |
Jun 09, 2008 | 72.94 | 74.88 | 72.33 | 74.47 | 9,933,405 | +2.04(+2.82%) |
Jun 06, 2008 | 75.08 | 77.14 | 72.36 | 72.43 | 18,440,236 | -2.17(-2.90%) |
Jun 05, 2008 | 70.60 | 74.60 | 70.60 | 74.59 | 10,941,612 | +4.15(+5.89%) |
Jun 04, 2008 | 69.99 | 71.74 | 69.97 | 70.44 | 11,802,180 | +0.12(+0.17%) |
Jun 03, 2008 | 70.81 | 71.92 | 70.19 | 70.32 | 11,360,716 | -0.91(-1.28%) |