Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 63.77 | 64.59 | 63.01 | 63.08 | 0 | -0.93(-1.46%) |
Aug 28, 2008 | 64.64 | 64.97 | 62.86 | 64.01 | 2,136,638 | -0.34(-0.53%) |
Aug 27, 2008 | 64.37 | 64.93 | 63.95 | 64.35 | 1,274,655 | +0.67(+1.05%) |
Aug 26, 2008 | 63.80 | 63.96 | 63.13 | 63.68 | 1,973,210 | +0.62(+0.99%) |
Aug 25, 2008 | 64.50 | 64.50 | 62.63 | 63.06 | 1,611,431 | -1.48(-2.30%) |
Aug 22, 2008 | 64.67 | 65.01 | 63.54 | 64.54 | 2,444,386 | -0.57(-0.88%) |
Aug 21, 2008 | 64.72 | 65.65 | 64.60 | 65.12 | 2,309,618 | -0.32(-0.50%) |
Aug 20, 2008 | 65.65 | 66.34 | 64.69 | 65.44 | 1,530,356 | +0.37(+0.57%) |
Aug 19, 2008 | 63.71 | 65.65 | 62.93 | 65.07 | 2,351,610 | +1.83(+2.89%) |
Aug 18, 2008 | 64.23 | 65.14 | 62.56 | 63.24 | 2,912,356 | -0.49(-0.76%) |
Aug 15, 2008 | 66.63 | 66.63 | 63.00 | 63.73 | 0 | -2.75(-4.14%) |
Aug 14, 2008 | 67.83 | 68.86 | 66.44 | 66.48 | 2,495,756 | -2.49(-3.61%) |
Aug 13, 2008 | 66.80 | 69.71 | 65.80 | 68.97 | 3,173,915 | +2.25(+3.38%) |
Aug 12, 2008 | 64.42 | 67.32 | 64.27 | 66.72 | 2,864,988 | +2.58(+4.03%) |
Aug 11, 2008 | 65.65 | 65.66 | 63.81 | 64.13 | 3,527,647 | -1.57(-2.40%) |
Aug 08, 2008 | 65.23 | 66.26 | 64.30 | 65.71 | 2,737,225 | -0.02(-0.03%) |
Aug 07, 2008 | 66.29 | 66.29 | 64.73 | 65.73 | 2,216,319 | -0.19(-0.29%) |
Aug 06, 2008 | 64.94 | 66.44 | 63.56 | 65.92 | 3,475,142 | +1.33(+2.05%) |
Aug 05, 2008 | 65.57 | 65.97 | 62.65 | 64.59 | 5,568,628 | -1.43(-2.17%) |
Aug 04, 2008 | 68.96 | 69.13 | 65.50 | 66.03 | 3,674,969 | -3.28(-4.74%) |
Aug 01, 2008 | 70.77 | 70.77 | 67.94 | 69.31 | 3,304,944 | -0.52(-0.75%) |
Jul 31, 2008 | 72.63 | 72.63 | 69.18 | 69.83 | 1,879,506 | -2.10(-2.92%) |
Jul 30, 2008 | 69.25 | 72.35 | 69.25 | 71.94 | 2,546,555 | +3.18(+4.62%) |
Jul 29, 2008 | 70.59 | 70.78 | 67.64 | 68.76 | 2,773,401 | -1.50(-2.14%) |
Jul 28, 2008 | 70.40 | 71.65 | 69.63 | 70.26 | 2,247,885 | -0.90(-1.27%) |
Jul 25, 2008 | 70.41 | 71.91 | 68.09 | 71.17 | 3,213,690 | +2.64(+3.85%) |
Jul 24, 2008 | 73.60 | 75.30 | 67.71 | 68.53 | 9,341,395 | -1.59(-2.27%) |
Jul 23, 2008 | 69.94 | 70.30 | 68.48 | 70.11 | 3,447,634 | +0.20(+0.28%) |
Jul 22, 2008 | 69.88 | 70.52 | 69.02 | 69.92 | 2,075,912 | +0.12(+0.17%) |
Jul 21, 2008 | 69.96 | 70.63 | 66.75 | 69.80 | 3,585,125 | +0.06(+0.08%) |
Jul 18, 2008 | 71.26 | 71.71 | 69.03 | 69.74 | 1,927,208 | -1.50(-2.10%) |
Jul 17, 2008 | 71.25 | 72.01 | 69.62 | 71.24 | 2,781,630 | +0.52(+0.74%) |
Jul 16, 2008 | 69.11 | 70.71 | 67.72 | 70.71 | 2,942,661 | +1.92(+2.79%) |
Jul 15, 2008 | 68.53 | 69.89 | 67.46 | 68.79 | 2,775,650 | +0.35(+0.52%) |
Jul 14, 2008 | 69.45 | 69.48 | 67.41 | 68.44 | 2,019,663 | +0.59(+0.86%) |
Jul 11, 2008 | 70.04 | 70.26 | 67.06 | 67.86 | 4,217,159 | -3.11(-4.39%) |
Jul 10, 2008 | 72.15 | 72.35 | 69.96 | 70.97 | 2,417,919 | -0.16(-0.22%) |
Jul 09, 2008 | 71.37 | 73.77 | 70.95 | 71.12 | 3,728,995 | +0.08(+0.12%) |
Jul 08, 2008 | 70.89 | 71.48 | 68.76 | 71.04 | 4,666,565 | +1.07(+1.52%) |
Jul 07, 2008 | 69.01 | 70.88 | 68.84 | 69.97 | 4,308,470 | +1.40(+2.05%) |
Jul 04, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | +0.00(+0.00%) |
Jul 03, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | -2.52(-3.55%) |
Jul 02, 2008 | 72.90 | 75.09 | 70.66 | 71.09 | 3,130,422 | -3.06(-4.13%) |
Jul 01, 2008 | 74.61 | 74.83 | 72.21 | 74.15 | 3,374,242 | -1.87(-2.46%) |
Jun 30, 2008 | 76.19 | 77.08 | 75.08 | 76.02 | 3,783,957 | +1.53(+2.06%) |
Jun 27, 2008 | 73.95 | 75.74 | 73.93 | 74.49 | 2,401,052 | -0.20(-0.27%) |
Jun 26, 2008 | 75.20 | 76.91 | 74.19 | 74.70 | 3,117,594 | -1.19(-1.57%) |
Jun 25, 2008 | 77.46 | 78.87 | 74.91 | 75.89 | 4,588,138 | -1.57(-2.03%) |
Jun 24, 2008 | 79.88 | 80.39 | 76.62 | 77.46 | 7,367,398 | -0.68(-0.88%) |
Jun 23, 2008 | 89.00 | 90.11 | 75.02 | 78.15 | 27,072,602 | -8.10(-9.39%) |
Jun 20, 2008 | 85.11 | 86.83 | 84.29 | 86.24 | 2,476,199 | +0.77(+0.90%) |
Jun 19, 2008 | 85.39 | 86.37 | 83.40 | 85.48 | 2,793,509 | +0.86(+1.02%) |
Jun 18, 2008 | 86.61 | 86.70 | 83.30 | 84.61 | 2,217,264 | -2.03(-2.35%) |
Jun 17, 2008 | 86.75 | 87.54 | 85.01 | 86.65 | 2,312,307 | +0.66(+0.76%) |
Jun 16, 2008 | 83.20 | 86.29 | 82.87 | 85.99 | 3,135,433 | +2.80(+3.36%) |
Jun 13, 2008 | 84.32 | 85.06 | 81.89 | 83.20 | 3,390,373 | -1.36(-1.60%) |
Jun 12, 2008 | 86.27 | 87.13 | 80.93 | 84.55 | 4,696,846 | -1.86(-2.15%) |
Jun 11, 2008 | 87.16 | 87.49 | 84.76 | 86.41 | 4,630,154 | +0.33(+0.39%) |
Jun 10, 2008 | 85.98 | 86.68 | 84.89 | 86.08 | 2,011,913 | -0.16(-0.18%) |
Jun 09, 2008 | 84.68 | 87.52 | 84.55 | 86.23 | 2,913,414 | +2.74(+3.28%) |
Jun 06, 2008 | 86.42 | 86.42 | 83.25 | 83.49 | 1,525,380 | -2.98(-3.45%) |
Jun 05, 2008 | 85.00 | 86.47 | 83.62 | 86.47 | 2,342,890 | +1.48(+1.74%) |
Jun 04, 2008 | 85.57 | 88.22 | 83.80 | 84.99 | 2,738,889 | -0.83(-0.97%) |
Jun 03, 2008 | 87.59 | 88.14 | 85.00 | 85.82 | 3,038,964 | +1.00(+1.18%) |