Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 64.31 | 64.74 | 62.52 | 62.81 | 1,979,129 | -0.97(-1.52%) |
Aug 28, 2008 | 66.09 | 66.11 | 62.54 | 63.79 | 2,184,606 | -1.46(-2.24%) |
Aug 27, 2008 | 66.38 | 67.00 | 64.93 | 65.25 | 2,230,234 | -0.19(-0.29%) |
Aug 26, 2008 | 63.50 | 66.35 | 63.50 | 65.44 | 2,438,858 | +2.64(+4.21%) |
Aug 25, 2008 | 62.38 | 63.47 | 61.75 | 62.80 | 1,853,193 | +0.47(+0.76%) |
Aug 22, 2008 | 63.24 | 63.51 | 61.14 | 62.32 | 1,990,623 | -1.97(-3.06%) |
Aug 21, 2008 | 63.93 | 65.18 | 63.28 | 64.29 | 2,907,450 | +0.97(+1.54%) |
Aug 20, 2008 | 61.06 | 63.51 | 61.06 | 63.32 | 3,427,158 | +3.08(+5.12%) |
Aug 19, 2008 | 57.74 | 60.35 | 57.71 | 60.24 | 2,617,247 | +2.49(+4.31%) |
Aug 18, 2008 | 59.05 | 59.85 | 57.41 | 57.75 | 2,044,092 | -0.97(-1.66%) |
Aug 15, 2008 | 59.22 | 59.29 | 57.81 | 58.72 | 0 | -0.74(-1.24%) |
Aug 14, 2008 | 60.90 | 61.02 | 58.51 | 59.46 | 1,939,303 | -1.59(-2.61%) |
Aug 13, 2008 | 59.90 | 61.36 | 58.44 | 61.05 | 2,242,914 | +1.74(+2.94%) |
Aug 12, 2008 | 59.24 | 60.06 | 58.74 | 59.31 | 2,722,682 | +0.85(+1.45%) |
Aug 11, 2008 | 58.32 | 59.18 | 56.85 | 58.46 | 2,323,441 | +0.15(+0.26%) |
Aug 08, 2008 | 58.34 | 59.00 | 55.93 | 58.31 | 2,683,420 | -0.44(-0.75%) |
Aug 07, 2008 | 61.04 | 61.74 | 58.72 | 58.75 | 3,441,105 | -2.22(-3.63%) |
Aug 06, 2008 | 61.40 | 62.17 | 60.12 | 60.97 | 3,735,772 | -0.50(-0.81%) |
Aug 05, 2008 | 59.87 | 61.78 | 59.32 | 61.46 | 2,473,828 | +1.04(+1.72%) |
Aug 04, 2008 | 65.18 | 65.18 | 59.81 | 60.42 | 3,369,888 | -4.65(-7.15%) |
Aug 01, 2008 | 64.70 | 67.31 | 64.58 | 65.07 | 2,866,427 | +0.39(+0.60%) |
Jul 31, 2008 | 65.92 | 67.81 | 64.16 | 64.69 | 2,998,766 | -2.84(-4.20%) |
Jul 30, 2008 | 64.23 | 68.15 | 61.67 | 67.52 | 4,564,359 | +2.18(+3.34%) |
Jul 29, 2008 | 65.96 | 66.25 | 64.25 | 65.34 | 3,124,798 | -0.98(-1.48%) |
Jul 28, 2008 | 66.87 | 68.86 | 66.32 | 66.32 | 1,870,239 | -0.24(-0.36%) |
Jul 25, 2008 | 66.63 | 68.78 | 65.70 | 66.56 | 2,467,619 | +0.26(+0.40%) |
Jul 24, 2008 | 67.10 | 68.12 | 64.24 | 66.30 | 2,959,493 | -0.55(-0.83%) |
Jul 23, 2008 | 69.52 | 70.22 | 66.39 | 66.85 | 3,137,979 | -2.78(-4.00%) |
Jul 22, 2008 | 71.89 | 71.89 | 68.83 | 69.64 | 2,446,013 | -2.66(-3.68%) |
Jul 21, 2008 | 71.54 | 72.54 | 69.61 | 72.30 | 2,205,533 | +1.90(+2.70%) |
Jul 18, 2008 | 70.69 | 72.28 | 68.65 | 70.40 | 3,342,601 | -0.39(-0.56%) |
Jul 17, 2008 | 73.74 | 74.40 | 68.93 | 70.79 | 4,317,096 | -3.09(-4.18%) |
Jul 16, 2008 | 75.53 | 76.39 | 72.04 | 73.88 | 3,276,025 | -1.51(-2.00%) |
Jul 15, 2008 | 80.59 | 80.59 | 75.23 | 75.39 | 2,699,325 | -3.82(-4.82%) |
Jul 14, 2008 | 79.82 | 80.36 | 77.94 | 79.21 | 1,961,928 | +0.46(+0.59%) |
Jul 11, 2008 | 80.95 | 82.25 | 77.54 | 78.74 | 2,541,644 | -0.64(-0.81%) |
Jul 10, 2008 | 77.54 | 79.77 | 76.54 | 79.38 | 2,736,568 | +2.24(+2.91%) |
Jul 09, 2008 | 80.93 | 82.01 | 76.82 | 77.14 | 2,488,328 | -3.42(-4.24%) |
Jul 08, 2008 | 78.62 | 80.65 | 76.88 | 80.55 | 3,447,127 | +0.46(+0.58%) |
Jul 07, 2008 | 81.48 | 82.65 | 78.65 | 80.09 | 2,856,361 | -1.53(-1.88%) |
Jul 04, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | +0.00(+0.00%) |
Jul 03, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | -2.30(-2.74%) |
Jul 02, 2008 | 90.03 | 91.51 | 83.90 | 83.93 | 2,980,152 | -6.09(-6.76%) |
Jul 01, 2008 | 87.95 | 90.17 | 87.39 | 90.01 | 2,374,672 | +1.95(+2.22%) |
Jun 30, 2008 | 86.17 | 88.31 | 86.17 | 88.06 | 1,831,436 | +2.44(+2.85%) |
Jun 27, 2008 | 85.90 | 86.73 | 85.30 | 85.62 | 1,806,887 | +0.81(+0.96%) |
Jun 26, 2008 | 88.40 | 88.40 | 83.67 | 84.80 | 2,039,212 | -2.14(-2.46%) |
Jun 25, 2008 | 89.05 | 89.05 | 84.98 | 86.94 | 1,640,424 | -1.46(-1.65%) |
Jun 24, 2008 | 89.85 | 90.41 | 88.14 | 88.40 | 2,503,998 | -2.00(-2.21%) |
Jun 23, 2008 | 83.37 | 90.40 | 83.26 | 90.40 | 2,965,210 | +7.01(+8.41%) |
Jun 20, 2008 | 86.62 | 86.65 | 83.10 | 83.38 | 3,215,426 | -1.76(-2.07%) |
Jun 19, 2008 | 90.19 | 90.19 | 85.12 | 85.14 | 2,269,518 | -3.74(-4.21%) |
Jun 18, 2008 | 90.20 | 90.20 | 87.86 | 88.88 | 1,876,536 | -0.99(-1.10%) |
Jun 17, 2008 | 85.79 | 90.14 | 85.79 | 89.87 | 2,311,640 | +4.05(+4.72%) |
Jun 16, 2008 | 86.96 | 87.20 | 85.40 | 85.82 | 2,144,510 | -0.27(-0.32%) |
Jun 13, 2008 | 86.01 | 87.70 | 85.27 | 86.09 | 1,928,210 | -0.54(-0.63%) |
Jun 12, 2008 | 88.30 | 88.30 | 85.55 | 86.63 | 1,996,200 | -1.57(-1.78%) |
Jun 11, 2008 | 87.14 | 88.91 | 87.14 | 88.20 | 1,640,116 | +1.28(+1.47%) |
Jun 10, 2008 | 87.82 | 90.89 | 85.49 | 86.92 | 2,365,180 | -3.70(-4.09%) |
Jun 09, 2008 | 87.71 | 91.28 | 87.71 | 90.63 | 1,967,236 | +3.04(+3.47%) |
Jun 06, 2008 | 88.65 | 91.28 | 87.59 | 87.59 | 2,147,735 | -0.42(-0.48%) |
Jun 05, 2008 | 84.73 | 88.01 | 84.27 | 88.01 | 2,126,509 | +3.34(+3.94%) |
Jun 04, 2008 | 84.56 | 86.15 | 83.53 | 84.67 | 2,463,965 | -0.73(-0.85%) |
Jun 03, 2008 | 87.00 | 87.44 | 84.87 | 85.40 | 2,679,366 | -1.70(-1.95%) |