Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.82 | 72.47 | 70.97 | 71.26 | 1,954,473 | -0.95(-1.32%) |
Aug 28, 2008 | 70.49 | 72.50 | 70.39 | 72.21 | 2,488,134 | +2.07(+2.96%) |
Aug 27, 2008 | 69.73 | 70.61 | 68.58 | 70.14 | 2,353,928 | +0.55(+0.79%) |
Aug 26, 2008 | 69.44 | 70.19 | 68.67 | 69.59 | 3,351,837 | -0.03(-0.04%) |
Aug 25, 2008 | 70.86 | 71.50 | 69.02 | 69.61 | 2,544,602 | -1.52(-2.14%) |
Aug 22, 2008 | 70.15 | 71.36 | 69.90 | 71.13 | 2,341,299 | +1.21(+1.73%) |
Aug 21, 2008 | 69.48 | 69.96 | 68.76 | 69.92 | 2,950,575 | -0.78(-1.11%) |
Aug 20, 2008 | 71.15 | 72.38 | 69.72 | 70.70 | 2,869,530 | -0.63(-0.88%) |
Aug 19, 2008 | 73.18 | 73.75 | 70.94 | 71.33 | 4,040,736 | -2.59(-3.50%) |
Aug 18, 2008 | 75.27 | 75.57 | 73.55 | 73.92 | 2,003,909 | -1.66(-2.20%) |
Aug 15, 2008 | 74.99 | 76.98 | 74.03 | 75.58 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.81 | 74.90 | 72.65 | 74.82 | 2,750,142 | +1.84(+2.52%) |
Aug 13, 2008 | 75.29 | 75.29 | 71.28 | 72.98 | 3,928,302 | -2.42(-3.21%) |
Aug 12, 2008 | 75.36 | 76.09 | 74.29 | 75.39 | 2,812,980 | -0.29(-0.39%) |
Aug 11, 2008 | 75.25 | 77.57 | 74.46 | 75.69 | 4,107,605 | -0.16(-0.22%) |
Aug 08, 2008 | 72.88 | 76.20 | 72.88 | 75.85 | 4,795,983 | +4.25(+5.94%) |
Aug 07, 2008 | 70.74 | 73.13 | 70.03 | 71.60 | 2,904,236 | +0.22(+0.31%) |
Aug 06, 2008 | 71.09 | 71.75 | 69.90 | 71.38 | 2,831,666 | -0.89(-1.23%) |
Aug 05, 2008 | 68.15 | 72.54 | 68.15 | 72.26 | 5,162,272 | +4.58(+6.76%) |
Aug 04, 2008 | 66.62 | 68.44 | 66.29 | 67.68 | 2,814,399 | +1.14(+1.72%) |
Aug 01, 2008 | 67.97 | 67.97 | 65.48 | 66.54 | 3,021,082 | -1.29(-1.90%) |
Jul 31, 2008 | 67.70 | 69.11 | 67.68 | 67.83 | 2,644,285 | -0.71(-1.03%) |
Jul 30, 2008 | 69.47 | 70.15 | 67.64 | 68.54 | 4,671,864 | -2.12(-3.00%) |
Jul 29, 2008 | 70.65 | 70.65 | 67.05 | 70.65 | 2,890,215 | +3.51(+5.23%) |
Jul 28, 2008 | 67.80 | 68.84 | 67.07 | 67.14 | 1,918,933 | -1.25(-1.82%) |
Jul 25, 2008 | 68.84 | 69.63 | 67.84 | 68.39 | 2,173,183 | -0.26(-0.38%) |
Jul 24, 2008 | 71.57 | 71.58 | 68.33 | 68.65 | 3,750,301 | -2.80(-3.91%) |
Jul 23, 2008 | 69.69 | 71.81 | 69.57 | 71.44 | 4,419,914 | +2.20(+3.18%) |
Jul 22, 2008 | 66.33 | 69.30 | 66.33 | 69.24 | 3,591,204 | +2.30(+3.43%) |
Jul 21, 2008 | 68.70 | 68.70 | 66.63 | 66.94 | 2,957,511 | -1.47(-2.15%) |
Jul 18, 2008 | 67.94 | 68.91 | 67.27 | 68.42 | 3,899,158 | +0.40(+0.59%) |
Jul 17, 2008 | 66.43 | 68.30 | 64.78 | 68.01 | 6,337,913 | +1.80(+2.72%) |
Jul 16, 2008 | 62.80 | 66.42 | 62.34 | 66.21 | 5,253,394 | +3.40(+5.41%) |
Jul 15, 2008 | 62.28 | 64.09 | 61.37 | 62.81 | 3,604,250 | -0.09(-0.15%) |
Jul 14, 2008 | 63.91 | 64.41 | 62.42 | 62.91 | 2,843,088 | -0.71(-1.11%) |
Jul 11, 2008 | 63.81 | 64.66 | 62.65 | 63.62 | 3,303,262 | -1.10(-1.70%) |
Jul 10, 2008 | 64.95 | 65.67 | 63.93 | 64.72 | 2,847,593 | -0.35(-0.54%) |
Jul 09, 2008 | 66.88 | 66.88 | 64.96 | 65.07 | 3,662,724 | -1.60(-2.40%) |
Jul 08, 2008 | 64.81 | 66.70 | 64.76 | 66.67 | 3,807,954 | +2.14(+3.32%) |
Jul 07, 2008 | 64.96 | 66.42 | 63.89 | 64.53 | 3,835,414 | +0.03(+0.04%) |
Jul 04, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.00(+0.00%) |
Jul 03, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.55 | 64.26 | 64.27 | 3,331,635 | -1.44(-2.19%) |
Jul 01, 2008 | 67.14 | 67.14 | 64.31 | 65.71 | 5,454,008 | -2.08(-3.07%) |
Jun 30, 2008 | 66.28 | 68.43 | 65.65 | 67.79 | 5,152,655 | +1.32(+1.99%) |
Jun 27, 2008 | 67.13 | 67.87 | 65.83 | 66.46 | 5,693,305 | -0.72(-1.08%) |
Jun 26, 2008 | 68.19 | 68.44 | 67.05 | 67.19 | 3,872,983 | -1.45(-2.11%) |
Jun 25, 2008 | 68.40 | 69.97 | 68.40 | 68.63 | 4,455,763 | -0.18(-0.26%) |
Jun 24, 2008 | 68.52 | 70.09 | 67.50 | 68.81 | 5,711,531 | -0.13(-0.19%) |
Jun 23, 2008 | 69.59 | 70.02 | 68.73 | 68.94 | 4,145,348 | -0.35(-0.51%) |
Jun 20, 2008 | 69.70 | 70.12 | 68.92 | 69.29 | 5,339,734 | -1.02(-1.46%) |
Jun 19, 2008 | 70.69 | 71.30 | 69.11 | 70.32 | 7,207,875 | -0.75(-1.05%) |
Jun 18, 2008 | 69.47 | 72.06 | 69.16 | 71.07 | 13,717,423 | -1.49(-2.05%) |
Jun 17, 2008 | 74.81 | 74.85 | 72.43 | 72.55 | 5,573,966 | -1.46(-1.98%) |
Jun 16, 2008 | 73.17 | 74.29 | 72.88 | 74.02 | 4,512,685 | +0.04(+0.06%) |
Jun 13, 2008 | 75.57 | 75.57 | 72.93 | 73.97 | 6,031,421 | -1.26(-1.67%) |
Jun 12, 2008 | 75.00 | 76.94 | 74.08 | 75.23 | 5,648,269 | +0.75(+1.00%) |
Jun 11, 2008 | 76.29 | 76.82 | 74.46 | 74.48 | 5,505,254 | -3.19(-4.11%) |
Jun 10, 2008 | 77.34 | 78.05 | 75.51 | 77.67 | 3,614,905 | +0.99(+1.29%) |
Jun 09, 2008 | 76.84 | 77.60 | 76.00 | 76.68 | 2,534,494 | +0.23(+0.30%) |
Jun 06, 2008 | 79.39 | 79.53 | 76.34 | 76.45 | 3,469,362 | -4.16(-5.16%) |
Jun 05, 2008 | 79.03 | 80.61 | 78.52 | 80.61 | 2,779,444 | +1.84(+2.34%) |
Jun 04, 2008 | 77.01 | 79.42 | 76.94 | 78.77 | 1,976,604 | +1.39(+1.79%) |
Jun 03, 2008 | 78.28 | 78.72 | 76.79 | 77.38 | 2,430,049 | -0.61(-0.78%) |