Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 63.18 | 63.20 | 62.01 | 62.33 | 140,510 | -1.17(-1.84%) |
Aug 28, 2008 | 61.71 | 63.78 | 61.44 | 63.50 | 224,954 | +2.13(+3.47%) |
Aug 27, 2008 | 60.70 | 61.73 | 60.70 | 61.37 | 234,204 | -0.19(-0.31%) |
Aug 26, 2008 | 61.75 | 62.18 | 60.69 | 61.56 | 196,929 | -0.35(-0.57%) |
Aug 25, 2008 | 62.95 | 63.42 | 60.72 | 61.91 | 263,604 | -1.27(-2.01%) |
Aug 22, 2008 | 64.42 | 64.42 | 62.57 | 63.18 | 220,526 | +0.06(+0.10%) |
Aug 21, 2008 | 63.06 | 63.69 | 62.30 | 63.12 | 242,643 | -0.01(-0.02%) |
Aug 20, 2008 | 63.01 | 63.99 | 61.79 | 63.13 | 190,258 | +0.12(+0.19%) |
Aug 19, 2008 | 64.09 | 64.35 | 62.52 | 63.01 | 212,601 | -1.23(-1.91%) |
Aug 18, 2008 | 64.77 | 64.99 | 63.76 | 64.24 | 281,670 | -0.28(-0.43%) |
Aug 15, 2008 | 64.27 | 66.21 | 63.96 | 64.52 | 0 | +0.46(+0.72%) |
Aug 14, 2008 | 64.35 | 65.00 | 63.23 | 64.06 | 236,571 | +0.36(+0.57%) |
Aug 13, 2008 | 63.16 | 64.24 | 62.61 | 63.70 | 216,138 | +0.39(+0.62%) |
Aug 12, 2008 | 64.32 | 64.32 | 62.38 | 63.31 | 235,256 | -0.19(-0.30%) |
Aug 11, 2008 | 63.41 | 64.24 | 62.46 | 63.50 | 287,245 | -0.58(-0.91%) |
Aug 08, 2008 | 62.17 | 64.20 | 61.86 | 64.08 | 197,314 | +1.91(+3.07%) |
Aug 07, 2008 | 61.64 | 62.71 | 60.89 | 62.17 | 303,511 | +0.09(+0.14%) |
Aug 06, 2008 | 64.22 | 64.22 | 61.87 | 62.08 | 518,526 | -2.18(-3.39%) |
Aug 05, 2008 | 64.05 | 64.56 | 63.13 | 64.26 | 215,254 | +0.97(+1.53%) |
Aug 04, 2008 | 62.78 | 64.02 | 61.57 | 63.29 | 210,219 | +0.36(+0.57%) |
Aug 01, 2008 | 62.78 | 63.25 | 61.28 | 62.93 | 162,212 | +0.03(+0.05%) |
Jul 31, 2008 | 61.93 | 64.00 | 61.72 | 62.90 | 255,695 | -0.23(-0.36%) |
Jul 30, 2008 | 63.30 | 64.86 | 62.47 | 63.13 | 364,965 | +0.42(+0.67%) |
Jul 29, 2008 | 62.71 | 64.25 | 61.68 | 62.71 | 366,793 | +1.13(+1.84%) |
Jul 28, 2008 | 62.50 | 62.50 | 58.83 | 61.58 | 1,228,749 | -3.59(-5.51%) |
Jul 25, 2008 | 63.30 | 65.49 | 63.27 | 65.17 | 653,427 | +1.73(+2.73%) |
Jul 24, 2008 | 59.38 | 64.67 | 57.44 | 63.44 | 1,151,194 | +8.22(+14.89%) |
Jul 23, 2008 | 55.75 | 55.75 | 54.14 | 55.22 | 245,699 | -0.32(-0.58%) |
Jul 22, 2008 | 52.70 | 55.58 | 52.28 | 55.54 | 406,074 | +2.54(+4.79%) |
Jul 21, 2008 | 53.51 | 53.99 | 52.32 | 53.00 | 259,351 | -0.68(-1.27%) |
Jul 18, 2008 | 54.16 | 54.16 | 52.81 | 53.68 | 211,903 | -0.41(-0.76%) |
Jul 17, 2008 | 52.80 | 54.45 | 52.29 | 54.09 | 395,041 | +0.89(+1.67%) |
Jul 16, 2008 | 51.63 | 53.54 | 51.50 | 53.20 | 277,938 | +1.88(+3.66%) |
Jul 15, 2008 | 50.41 | 51.74 | 50.37 | 51.32 | 586,044 | +0.06(+0.12%) |
Jul 14, 2008 | 51.80 | 51.80 | 50.02 | 51.26 | 297,131 | -0.01(-0.02%) |
Jul 11, 2008 | 50.48 | 51.71 | 50.13 | 51.27 | 244,938 | +0.01(+0.02%) |
Jul 10, 2008 | 49.79 | 51.47 | 49.66 | 51.26 | 341,289 | +1.30(+2.60%) |
Jul 09, 2008 | 50.71 | 50.71 | 49.85 | 49.96 | 216,992 | -0.75(-1.48%) |
Jul 08, 2008 | 48.99 | 51.06 | 48.30 | 50.71 | 315,960 | +1.70(+3.47%) |
Jul 07, 2008 | 49.87 | 50.46 | 48.40 | 49.01 | 230,181 | -0.36(-0.73%) |
Jul 04, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.00(+0.00%) |
Jul 03, 2008 | 49.20 | 50.11 | 49.15 | 49.37 | 186,118 | +0.22(+0.45%) |
Jul 02, 2008 | 49.66 | 49.99 | 48.87 | 49.15 | 406,730 | -0.44(-0.89%) |
Jul 01, 2008 | 48.10 | 50.06 | 47.96 | 49.59 | 439,550 | +0.80(+1.64%) |
Jun 30, 2008 | 48.76 | 49.52 | 48.10 | 48.79 | 466,653 | -0.15(-0.31%) |
Jun 27, 2008 | 51.00 | 51.02 | 48.92 | 48.94 | 678,904 | -2.14(-4.19%) |
Jun 26, 2008 | 52.18 | 52.27 | 50.79 | 51.08 | 377,113 | -1.86(-3.51%) |
Jun 25, 2008 | 53.41 | 53.80 | 51.91 | 52.94 | 290,043 | -0.55(-1.03%) |
Jun 24, 2008 | 53.59 | 54.68 | 52.97 | 53.49 | 318,468 | -0.36(-0.67%) |
Jun 23, 2008 | 53.27 | 54.15 | 52.86 | 53.85 | 253,213 | +0.80(+1.51%) |
Jun 20, 2008 | 53.65 | 54.42 | 52.16 | 53.05 | 411,558 | -0.84(-1.56%) |
Jun 19, 2008 | 52.15 | 53.89 | 51.73 | 53.89 | 264,280 | +1.71(+3.28%) |
Jun 18, 2008 | 51.74 | 52.58 | 51.36 | 52.18 | 341,166 | +0.10(+0.19%) |
Jun 17, 2008 | 51.80 | 52.34 | 51.45 | 52.08 | 367,247 | +0.73(+1.42%) |
Jun 16, 2008 | 51.93 | 51.93 | 51.00 | 51.35 | 270,446 | -0.47(-0.91%) |
Jun 13, 2008 | 51.73 | 51.96 | 50.79 | 51.82 | 234,894 | +0.95(+1.87%) |
Jun 12, 2008 | 50.84 | 52.10 | 50.50 | 50.87 | 207,427 | +0.59(+1.17%) |
Jun 11, 2008 | 51.66 | 51.75 | 50.28 | 50.28 | 179,719 | -1.62(-3.12%) |
Jun 10, 2008 | 51.91 | 52.60 | 51.10 | 51.90 | 223,228 | +0.25(+0.48%) |
Jun 09, 2008 | 52.21 | 52.21 | 50.71 | 51.65 | 317,930 | -0.06(-0.12%) |
Jun 06, 2008 | 54.39 | 54.39 | 51.56 | 51.71 | 240,272 | -3.15(-5.74%) |
Jun 05, 2008 | 53.64 | 54.86 | 53.24 | 54.86 | 227,492 | +1.26(+2.35%) |
Jun 04, 2008 | 52.57 | 53.91 | 52.45 | 53.60 | 232,325 | +0.45(+0.85%) |
Jun 03, 2008 | 55.00 | 55.54 | 52.34 | 53.15 | 324,933 | -1.64(-2.99%) |