Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 74.02 | 74.74 | 72.25 | 73.80 | 0 | -0.70(-0.95%) |
Aug 28, 2008 | 73.08 | 74.60 | 72.34 | 74.50 | 396,123 | +1.38(+1.88%) |
Aug 27, 2008 | 72.70 | 73.14 | 72.18 | 73.13 | 288,046 | +0.14(+0.19%) |
Aug 26, 2008 | 73.09 | 73.37 | 71.35 | 72.99 | 360,857 | -0.31(-0.42%) |
Aug 25, 2008 | 74.28 | 74.42 | 72.70 | 73.30 | 403,941 | -1.67(-2.22%) |
Aug 22, 2008 | 73.40 | 75.52 | 72.92 | 74.96 | 0 | +2.65(+3.66%) |
Aug 21, 2008 | 71.72 | 72.59 | 71.48 | 72.31 | 442,739 | -0.53(-0.73%) |
Aug 20, 2008 | 72.95 | 73.44 | 71.23 | 72.85 | 422,638 | -0.23(-0.32%) |
Aug 19, 2008 | 74.43 | 74.43 | 72.30 | 73.08 | 437,291 | -1.95(-2.60%) |
Aug 18, 2008 | 77.04 | 77.35 | 74.14 | 75.03 | 445,309 | -1.79(-2.33%) |
Aug 15, 2008 | 76.63 | 77.82 | 75.55 | 76.82 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 75.73 | 77.62 | 75.31 | 76.77 | 571,700 | +0.80(+1.06%) |
Aug 13, 2008 | 75.17 | 76.73 | 74.69 | 75.97 | 907,915 | +0.75(+0.99%) |
Aug 12, 2008 | 74.38 | 75.56 | 74.21 | 75.22 | 585,350 | -1.63(-2.12%) |
Aug 11, 2008 | 76.55 | 77.55 | 75.46 | 76.85 | 881,940 | +0.95(+1.25%) |
Aug 08, 2008 | 72.91 | 76.31 | 72.62 | 75.90 | 767,704 | +3.10(+4.26%) |
Aug 07, 2008 | 74.13 | 74.94 | 72.29 | 72.80 | 778,882 | -2.31(-3.07%) |
Aug 06, 2008 | 76.97 | 77.27 | 74.99 | 75.11 | 928,698 | -2.63(-3.38%) |
Aug 05, 2008 | 75.78 | 78.25 | 75.57 | 77.74 | 1,126,136 | +2.96(+3.96%) |
Aug 04, 2008 | 77.79 | 77.94 | 74.65 | 74.77 | 737,690 | -2.39(-3.10%) |
Aug 01, 2008 | 75.74 | 77.47 | 74.86 | 77.16 | 573,251 | +0.85(+1.11%) |
Jul 31, 2008 | 74.68 | 76.52 | 74.01 | 76.31 | 751,305 | +0.44(+0.58%) |
Jul 30, 2008 | 76.09 | 76.84 | 73.61 | 75.87 | 654,201 | +0.09(+0.12%) |
Jul 29, 2008 | 75.78 | 76.71 | 71.64 | 75.78 | 686,747 | +4.16(+5.81%) |
Jul 28, 2008 | 74.36 | 75.47 | 71.52 | 71.62 | 648,421 | -2.52(-3.40%) |
Jul 25, 2008 | 74.16 | 74.89 | 72.71 | 74.14 | 803,653 | +0.99(+1.36%) |
Jul 24, 2008 | 77.11 | 77.11 | 72.35 | 73.14 | 837,482 | -4.49(-5.78%) |
Jul 23, 2008 | 73.83 | 78.18 | 73.59 | 77.64 | 773,975 | +3.70(+5.00%) |
Jul 22, 2008 | 73.39 | 74.03 | 71.94 | 73.94 | 1,168,417 | -0.24(-0.32%) |
Jul 21, 2008 | 73.23 | 74.19 | 72.21 | 74.18 | 481,174 | +1.31(+1.80%) |
Jul 18, 2008 | 72.64 | 73.11 | 71.25 | 72.87 | 398,597 | +0.21(+0.29%) |
Jul 17, 2008 | 72.71 | 73.32 | 69.59 | 72.66 | 704,631 | +1.06(+1.48%) |
Jul 16, 2008 | 66.10 | 71.86 | 65.48 | 71.60 | 1,068,280 | +5.44(+8.22%) |
Jul 15, 2008 | 65.45 | 67.26 | 63.28 | 66.16 | 1,386,722 | +0.60(+0.92%) |
Jul 14, 2008 | 67.03 | 67.45 | 64.70 | 65.55 | 1,303,695 | -0.68(-1.03%) |
Jul 11, 2008 | 64.71 | 67.69 | 64.70 | 66.23 | 1,165,399 | -0.38(-0.58%) |
Jul 10, 2008 | 65.72 | 67.99 | 65.02 | 66.62 | 1,025,569 | +0.48(+0.73%) |
Jul 09, 2008 | 72.38 | 72.55 | 66.06 | 66.13 | 665,520 | -6.44(-8.87%) |
Jul 08, 2008 | 66.63 | 73.07 | 66.38 | 72.57 | 1,114,919 | +5.41(+8.05%) |
Jul 07, 2008 | 67.58 | 68.75 | 67.10 | 67.16 | 1,078,615 | -0.51(-0.75%) |
Jul 04, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | +0.00(+0.00%) |
Jul 03, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | -0.09(-0.13%) |
Jul 02, 2008 | 68.50 | 68.55 | 67.21 | 67.76 | 598,133 | -0.57(-0.83%) |
Jul 01, 2008 | 66.58 | 68.33 | 65.86 | 68.33 | 446,336 | +1.35(+2.02%) |
Jun 30, 2008 | 67.14 | 68.12 | 66.11 | 66.98 | 449,360 | -0.16(-0.24%) |
Jun 27, 2008 | 68.17 | 68.17 | 66.73 | 67.14 | 373,303 | -0.55(-0.82%) |
Jun 26, 2008 | 68.68 | 69.17 | 67.50 | 67.69 | 596,667 | -2.19(-3.13%) |
Jun 25, 2008 | 70.06 | 71.11 | 69.09 | 69.88 | 383,211 | +0.41(+0.59%) |
Jun 24, 2008 | 69.00 | 70.45 | 68.02 | 69.47 | 447,745 | +0.47(+0.68%) |
Jun 23, 2008 | 71.40 | 71.81 | 69.00 | 69.00 | 313,579 | -2.40(-3.36%) |
Jun 20, 2008 | 72.69 | 72.69 | 71.06 | 71.40 | 446,614 | -1.74(-2.37%) |
Jun 19, 2008 | 72.17 | 73.14 | 71.62 | 73.14 | 344,330 | +1.23(+1.71%) |
Jun 18, 2008 | 72.94 | 73.03 | 71.44 | 71.91 | 492,367 | -1.09(-1.50%) |
Jun 17, 2008 | 75.50 | 75.50 | 72.90 | 73.01 | 526,359 | -2.41(-3.19%) |
Jun 16, 2008 | 73.77 | 75.62 | 73.50 | 75.42 | 422,074 | +1.51(+2.04%) |
Jun 13, 2008 | 72.64 | 74.10 | 71.76 | 73.91 | 326,864 | +1.55(+2.14%) |
Jun 12, 2008 | 71.64 | 72.80 | 71.32 | 72.36 | 775,298 | +0.67(+0.93%) |
Jun 11, 2008 | 73.01 | 73.23 | 71.31 | 71.69 | 686,095 | -1.03(-1.41%) |
Jun 10, 2008 | 71.70 | 73.02 | 70.97 | 72.72 | 444,482 | +0.80(+1.12%) |
Jun 09, 2008 | 76.26 | 76.26 | 71.84 | 71.91 | 591,394 | -3.69(-4.87%) |
Jun 06, 2008 | 77.60 | 77.74 | 75.40 | 75.60 | 428,520 | -2.59(-3.31%) |
Jun 05, 2008 | 75.98 | 78.19 | 75.40 | 78.19 | 457,484 | +2.89(+3.84%) |
Jun 04, 2008 | 74.62 | 76.22 | 74.13 | 75.30 | 385,273 | +0.72(+0.97%) |
Jun 03, 2008 | 74.05 | 74.78 | 73.79 | 74.57 | 584,646 | +1.00(+1.36%) |