Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 76.10 | 76.10 | 74.12 | 74.35 | 0 | -2.01(-2.63%) |
Aug 28, 2008 | 74.09 | 76.81 | 73.94 | 76.36 | 5,547,461 | +2.36(+3.18%) |
Aug 27, 2008 | 73.52 | 74.26 | 73.47 | 74.00 | 2,890,039 | +0.20(+0.27%) |
Aug 26, 2008 | 73.13 | 73.87 | 72.59 | 73.80 | 3,053,062 | +0.85(+1.16%) |
Aug 25, 2008 | 73.45 | 73.69 | 72.56 | 72.96 | 2,630,248 | -0.96(-1.30%) |
Aug 22, 2008 | 73.65 | 74.05 | 72.94 | 73.92 | 0 | +0.47(+0.63%) |
Aug 21, 2008 | 72.64 | 73.68 | 71.86 | 73.45 | 3,505,065 | +0.50(+0.69%) |
Aug 20, 2008 | 73.94 | 73.94 | 72.16 | 72.95 | 6,491,398 | -0.95(-1.29%) |
Aug 19, 2008 | 73.11 | 74.10 | 73.11 | 73.90 | 4,272,141 | +0.31(+0.43%) |
Aug 18, 2008 | 74.53 | 74.53 | 72.80 | 73.59 | 4,963,041 | -0.91(-1.22%) |
Aug 15, 2008 | 72.39 | 74.73 | 72.34 | 74.49 | 0 | +2.23(+3.08%) |
Aug 14, 2008 | 71.86 | 72.61 | 70.89 | 72.27 | 4,630,778 | +0.13(+0.19%) |
Aug 13, 2008 | 72.76 | 73.30 | 70.93 | 72.13 | 6,574,408 | -0.91(-1.24%) |
Aug 12, 2008 | 72.04 | 73.05 | 71.50 | 73.04 | 6,472,021 | +0.96(+1.34%) |
Aug 11, 2008 | 71.35 | 72.16 | 70.28 | 72.07 | 6,335,066 | +0.52(+0.73%) |
Aug 08, 2008 | 68.93 | 71.55 | 68.70 | 71.55 | 4,845,233 | +2.41(+3.48%) |
Aug 07, 2008 | 68.26 | 69.34 | 68.00 | 69.14 | 3,529,873 | +0.57(+0.84%) |
Aug 06, 2008 | 68.89 | 68.95 | 67.78 | 68.57 | 4,016,918 | -0.45(-0.66%) |
Aug 05, 2008 | 67.36 | 69.04 | 67.08 | 69.02 | 4,148,194 | +2.23(+3.35%) |
Aug 04, 2008 | 66.40 | 67.52 | 66.23 | 66.79 | 1,990,795 | +0.40(+0.61%) |
Aug 01, 2008 | 66.72 | 67.14 | 65.68 | 66.39 | 2,643,979 | -0.23(-0.35%) |
Jul 31, 2008 | 66.20 | 67.52 | 66.02 | 66.61 | 3,095,165 | +0.13(+0.19%) |
Jul 30, 2008 | 66.65 | 67.92 | 66.01 | 66.49 | 3,546,265 | +0.13(+0.20%) |
Jul 29, 2008 | 66.35 | 66.72 | 65.63 | 66.35 | 3,021,499 | +0.36(+0.55%) |
Jul 28, 2008 | 66.79 | 67.36 | 65.80 | 65.99 | 4,155,447 | -0.81(-1.21%) |
Jul 25, 2008 | 67.39 | 67.55 | 66.72 | 66.80 | 2,639,573 | -0.08(-0.12%) |
Jul 24, 2008 | 68.25 | 68.25 | 66.69 | 66.88 | 4,254,483 | -1.33(-1.96%) |
Jul 23, 2008 | 66.34 | 68.59 | 66.03 | 68.22 | 4,484,634 | +1.89(+2.85%) |
Jul 22, 2008 | 64.38 | 67.00 | 64.38 | 66.33 | 6,470,549 | +1.46(+2.25%) |
Jul 21, 2008 | 64.37 | 65.34 | 64.11 | 64.87 | 4,105,856 | +0.38(+0.59%) |
Jul 18, 2008 | 64.00 | 64.74 | 63.68 | 64.48 | 3,645,093 | +0.47(+0.73%) |
Jul 17, 2008 | 64.37 | 64.80 | 62.58 | 64.02 | 5,772,587 | -0.31(-0.48%) |
Jul 16, 2008 | 64.65 | 65.16 | 63.04 | 64.32 | 6,731,762 | -0.58(-0.90%) |
Jul 15, 2008 | 64.73 | 65.60 | 64.35 | 64.90 | 4,762,262 | -0.22(-0.33%) |
Jul 14, 2008 | 66.09 | 66.09 | 64.25 | 65.12 | 3,360,041 | -0.44(-0.67%) |
Jul 11, 2008 | 65.47 | 66.23 | 64.81 | 65.56 | 4,593,315 | -0.53(-0.80%) |
Jul 10, 2008 | 65.33 | 66.17 | 64.98 | 66.09 | 4,175,006 | +0.77(+1.17%) |
Jul 09, 2008 | 66.49 | 66.49 | 65.33 | 65.33 | 4,500,916 | -0.96(-1.44%) |
Jul 08, 2008 | 65.59 | 66.58 | 65.29 | 66.28 | 5,814,958 | +0.76(+1.16%) |
Jul 07, 2008 | 64.94 | 66.19 | 64.72 | 65.52 | 5,520,753 | +0.73(+1.12%) |
Jul 04, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.00(+0.00%) |
Jul 03, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.75(+1.18%) |
Jul 02, 2008 | 64.84 | 65.31 | 63.89 | 64.04 | 3,063,449 | -0.50(-0.78%) |
Jul 01, 2008 | 63.22 | 64.80 | 63.15 | 64.55 | 4,512,285 | +1.55(+2.46%) |
Jun 30, 2008 | 63.63 | 63.69 | 62.45 | 62.99 | 5,826,880 | -0.61(-0.96%) |
Jun 27, 2008 | 63.72 | 64.34 | 63.45 | 63.61 | 5,114,440 | +0.08(+0.12%) |
Jun 26, 2008 | 65.92 | 66.16 | 63.53 | 63.53 | 4,228,196 | -2.76(-4.17%) |
Jun 25, 2008 | 66.48 | 67.04 | 66.21 | 66.30 | 4,168,710 | -0.07(-0.11%) |
Jun 24, 2008 | 66.12 | 66.94 | 66.12 | 66.37 | 2,888,777 | -0.12(-0.18%) |
Jun 23, 2008 | 65.57 | 66.62 | 65.15 | 66.49 | 3,323,962 | +1.32(+2.02%) |
Jun 20, 2008 | 65.75 | 65.98 | 64.64 | 65.17 | 3,364,666 | -0.81(-1.23%) |
Jun 19, 2008 | 64.77 | 66.35 | 64.33 | 65.98 | 2,864,846 | +1.52(+2.36%) |
Jun 18, 2008 | 64.58 | 65.41 | 64.31 | 64.46 | 2,281,754 | -0.40(-0.62%) |
Jun 17, 2008 | 65.48 | 66.02 | 64.74 | 64.87 | 2,251,496 | -0.61(-0.94%) |
Jun 16, 2008 | 65.38 | 66.27 | 65.33 | 65.48 | 3,052,582 | -0.97(-1.46%) |
Jun 13, 2008 | 66.08 | 66.48 | 65.61 | 66.45 | 3,072,722 | +0.82(+1.25%) |
Jun 12, 2008 | 65.76 | 67.28 | 65.57 | 65.63 | 3,074,357 | +0.06(+0.10%) |
Jun 11, 2008 | 65.48 | 66.39 | 65.43 | 65.57 | 2,810,414 | -0.19(-0.28%) |
Jun 10, 2008 | 65.92 | 66.44 | 64.92 | 65.75 | 3,008,520 | +0.21(+0.32%) |
Jun 09, 2008 | 66.65 | 66.65 | 64.97 | 65.54 | 4,388,120 | -0.70(-1.06%) |
Jun 06, 2008 | 68.31 | 68.31 | 66.21 | 66.24 | 4,901,911 | -2.50(-3.64%) |
Jun 05, 2008 | 69.25 | 69.27 | 68.02 | 68.75 | 3,923,229 | -0.52(-0.76%) |
Jun 04, 2008 | 68.52 | 69.65 | 68.52 | 69.27 | 2,656,237 | +0.42(+0.61%) |
Jun 03, 2008 | 70.08 | 70.08 | 68.50 | 68.85 | 3,696,625 | -0.85(-1.22%) |