Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.22 | 55.22 | 53.41 | 54.27 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.12 | 55.22 | 53.53 | 55.01 | 17,622 | +0.92(+1.70%) |
Aug 27, 2008 | 53.74 | 54.39 | 51.96 | 54.09 | 27,227 | +0.03(+0.05%) |
Aug 26, 2008 | 54.33 | 55.34 | 54.03 | 54.06 | 18,613 | +0.03(+0.05%) |
Aug 25, 2008 | 56.55 | 56.55 | 53.29 | 54.03 | 34,862 | -2.69(-4.75%) |
Aug 22, 2008 | 57.17 | 57.47 | 55.07 | 56.73 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.73 | 58.71 | 56.55 | 56.58 | 21,341 | -1.92(-3.29%) |
Aug 20, 2008 | 56.58 | 59.09 | 55.99 | 58.50 | 19,480 | +1.72(+3.02%) |
Aug 19, 2008 | 57.73 | 58.53 | 56.40 | 56.78 | 19,245 | -1.89(-3.23%) |
Aug 18, 2008 | 60.13 | 60.69 | 57.76 | 58.68 | 26,462 | -0.92(-1.54%) |
Aug 15, 2008 | 62.62 | 62.62 | 59.30 | 59.60 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.26 | 62.20 | 60.04 | 61.97 | 24,581 | +0.98(+1.60%) |
Aug 13, 2008 | 60.52 | 61.43 | 60.01 | 60.99 | 16,030 | +1.01(+1.68%) |
Aug 12, 2008 | 61.08 | 61.64 | 59.72 | 59.98 | 26,778 | -1.84(-2.97%) |
Aug 11, 2008 | 62.50 | 63.18 | 60.49 | 61.82 | 16,652 | -0.74(-1.18%) |
Aug 08, 2008 | 62.47 | 64.10 | 61.46 | 62.56 | 22,064 | -0.33(-0.52%) |
Aug 07, 2008 | 63.51 | 64.66 | 61.46 | 62.88 | 27,561 | -0.98(-1.53%) |
Aug 06, 2008 | 63.06 | 64.22 | 62.62 | 63.86 | 22,032 | +0.30(+0.47%) |
Aug 05, 2008 | 63.51 | 63.74 | 61.79 | 63.56 | 21,568 | +0.24(+0.37%) |
Aug 04, 2008 | 64.93 | 65.37 | 63.18 | 63.33 | 18,182 | -2.19(-3.34%) |
Aug 01, 2008 | 67.35 | 68.69 | 65.31 | 65.52 | 17,501 | -2.16(-3.19%) |
Jul 31, 2008 | 67.50 | 69.66 | 67.35 | 67.68 | 20,353 | -1.57(-2.27%) |
Jul 30, 2008 | 67.95 | 69.46 | 67.27 | 69.25 | 10,602 | +1.57(+2.32%) |
Jul 29, 2008 | 67.68 | 68.30 | 66.94 | 67.68 | 17,499 | +0.44(+0.66%) |
Jul 28, 2008 | 66.38 | 68.09 | 65.76 | 67.24 | 15,765 | +0.33(+0.49%) |
Jul 25, 2008 | 68.15 | 68.80 | 66.61 | 66.91 | 30,749 | -1.10(-1.61%) |
Jul 24, 2008 | 70.67 | 70.67 | 67.80 | 68.01 | 17,453 | -1.98(-2.83%) |
Jul 23, 2008 | 71.23 | 71.56 | 68.92 | 69.99 | 18,163 | -1.75(-2.44%) |
Jul 22, 2008 | 71.53 | 72.65 | 70.40 | 71.74 | 22,078 | -0.77(-1.06%) |
Jul 21, 2008 | 72.48 | 73.84 | 71.79 | 72.51 | 27,366 | -0.15(-0.20%) |
Jul 18, 2008 | 73.36 | 73.36 | 71.53 | 72.65 | 14,795 | +0.00(+0.00%) |
Jul 17, 2008 | 72.15 | 72.68 | 71.11 | 72.65 | 34,483 | +0.41(+0.57%) |
Jul 16, 2008 | 70.76 | 72.27 | 68.83 | 72.24 | 19,527 | +1.21(+1.71%) |
Jul 15, 2008 | 70.61 | 72.06 | 68.75 | 71.03 | 14,096 | -0.86(-1.19%) |
Jul 14, 2008 | 72.39 | 72.42 | 69.25 | 71.88 | 14,402 | -0.47(-0.65%) |
Jul 11, 2008 | 72.86 | 73.13 | 71.56 | 72.36 | 25,677 | -0.71(-0.97%) |
Jul 10, 2008 | 72.98 | 73.60 | 71.11 | 73.07 | 15,472 | +0.47(+0.65%) |
Jul 09, 2008 | 73.30 | 74.16 | 72.54 | 72.59 | 13,688 | -1.57(-2.12%) |
Jul 08, 2008 | 73.63 | 74.76 | 70.73 | 74.16 | 18,550 | -0.30(-0.40%) |
Jul 07, 2008 | 77.33 | 77.33 | 73.42 | 74.46 | 19,897 | -3.05(-3.93%) |
Jul 04, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | +0.00(+0.00%) |
Jul 03, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | -0.98(-1.24%) |
Jul 02, 2008 | 82.31 | 82.31 | 78.46 | 78.49 | 31,449 | -3.35(-4.09%) |
Jul 01, 2008 | 80.23 | 81.83 | 79.17 | 81.83 | 27,444 | +1.15(+1.43%) |
Jun 30, 2008 | 79.73 | 82.90 | 79.73 | 80.68 | 27,001 | -1.66(-2.01%) |
Jun 27, 2008 | 84.17 | 84.17 | 81.03 | 82.33 | 167,673 | -1.42(-1.70%) |
Jun 26, 2008 | 84.32 | 84.32 | 80.06 | 83.76 | 45,395 | +2.04(+2.50%) |
Jun 25, 2008 | 80.08 | 83.49 | 79.97 | 81.71 | 36,741 | +1.04(+1.28%) |
Jun 24, 2008 | 85.59 | 85.59 | 80.41 | 80.68 | 26,561 | -5.12(-5.97%) |
Jun 23, 2008 | 87.04 | 87.04 | 84.14 | 85.80 | 27,013 | -0.71(-0.82%) |
Jun 20, 2008 | 88.82 | 89.53 | 86.51 | 86.51 | 38,029 | -2.55(-2.86%) |
Jun 19, 2008 | 88.73 | 90.15 | 88.23 | 89.06 | 10,876 | +0.30(+0.33%) |
Jun 18, 2008 | 88.52 | 89.11 | 87.10 | 88.76 | 27,782 | +0.89(+1.01%) |
Jun 17, 2008 | 88.43 | 89.03 | 86.78 | 87.87 | 10,066 | -0.65(-0.74%) |
Jun 16, 2008 | 87.87 | 89.85 | 87.78 | 88.52 | 23,649 | +0.00(+0.00%) |
Jun 13, 2008 | 84.97 | 92.19 | 84.85 | 88.52 | 52,699 | +4.29(+5.10%) |
Jun 12, 2008 | 83.49 | 85.38 | 83.49 | 84.23 | 30,511 | -0.15(-0.18%) |
Jun 11, 2008 | 85.77 | 86.12 | 84.38 | 84.38 | 12,606 | -0.89(-1.04%) |
Jun 10, 2008 | 85.32 | 87.10 | 84.41 | 85.27 | 17,234 | -2.58(-2.93%) |
Jun 09, 2008 | 88.08 | 89.41 | 85.92 | 87.84 | 15,696 | +0.50(+0.58%) |
Jun 06, 2008 | 89.71 | 90.71 | 87.34 | 87.34 | 21,788 | -4.65(-5.05%) |
Jun 05, 2008 | 89.71 | 92.96 | 89.71 | 91.99 | 17,806 | +2.28(+2.54%) |
Jun 04, 2008 | 89.00 | 90.82 | 89.00 | 89.71 | 22,737 | +0.12(+0.13%) |
Jun 03, 2008 | 91.33 | 91.51 | 89.11 | 89.59 | 27,036 | -1.18(-1.30%) |