Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 61.46 | 61.99 | 61.25 | 61.30 | 678,604 | -0.34(-0.56%) |
Aug 28, 2008 | 61.54 | 62.26 | 61.28 | 61.64 | 1,074,254 | +0.41(+0.67%) |
Aug 27, 2008 | 60.55 | 61.33 | 59.09 | 61.23 | 1,151,194 | +0.64(+1.05%) |
Aug 26, 2008 | 60.21 | 60.71 | 59.92 | 60.60 | 863,281 | +0.26(+0.43%) |
Aug 25, 2008 | 60.37 | 60.60 | 60.15 | 60.34 | 1,223,091 | -0.34(-0.55%) |
Aug 22, 2008 | 61.17 | 61.79 | 60.54 | 60.67 | 1,130,447 | -0.09(-0.15%) |
Aug 21, 2008 | 60.59 | 60.95 | 60.45 | 60.76 | 1,096,402 | +0.09(+0.15%) |
Aug 20, 2008 | 61.25 | 61.43 | 60.36 | 60.67 | 1,299,996 | -0.73(-1.19%) |
Aug 19, 2008 | 61.26 | 61.59 | 61.05 | 61.40 | 892,701 | +0.03(+0.04%) |
Aug 18, 2008 | 61.28 | 61.62 | 60.91 | 61.38 | 1,280,721 | +0.09(+0.15%) |
Aug 15, 2008 | 60.58 | 61.52 | 60.14 | 61.28 | 0 | +0.77(+1.27%) |
Aug 14, 2008 | 60.69 | 60.78 | 60.11 | 60.51 | 908,254 | +0.04(+0.07%) |
Aug 13, 2008 | 60.75 | 60.94 | 60.34 | 60.47 | 674,781 | -0.20(-0.33%) |
Aug 12, 2008 | 60.63 | 60.97 | 60.42 | 60.67 | 995,574 | +0.00(+0.00%) |
Aug 11, 2008 | 59.86 | 60.78 | 59.75 | 60.67 | 1,235,182 | +0.60(+1.00%) |
Aug 08, 2008 | 59.18 | 60.07 | 58.84 | 60.07 | 774,170 | +1.11(+1.89%) |
Aug 07, 2008 | 58.48 | 59.40 | 58.48 | 58.95 | 1,400,994 | +0.09(+0.16%) |
Aug 06, 2008 | 60.68 | 60.68 | 58.64 | 58.86 | 1,109,753 | -0.18(-0.31%) |
Aug 05, 2008 | 57.91 | 59.05 | 57.76 | 59.05 | 1,994,538 | +1.36(+2.35%) |
Aug 04, 2008 | 56.69 | 58.26 | 56.69 | 57.69 | 1,825,574 | +0.85(+1.49%) |
Aug 01, 2008 | 56.64 | 56.95 | 55.84 | 56.84 | 2,034,406 | +0.21(+0.37%) |
Jul 31, 2008 | 56.32 | 56.98 | 56.06 | 56.63 | 1,782,521 | +0.12(+0.21%) |
Jul 30, 2008 | 56.47 | 57.06 | 55.96 | 56.52 | 2,010,557 | +0.16(+0.28%) |
Jul 29, 2008 | 56.36 | 56.66 | 55.73 | 56.36 | 1,517,847 | +0.45(+0.81%) |
Jul 28, 2008 | 57.05 | 58.42 | 55.81 | 55.90 | 2,371,890 | -1.01(-1.78%) |
Jul 25, 2008 | 55.90 | 57.68 | 55.90 | 56.92 | 3,664,495 | +0.88(+1.57%) |
Jul 24, 2008 | 54.76 | 56.83 | 54.47 | 56.04 | 11,059,442 | -4.01(-6.67%) |
Jul 23, 2008 | 60.34 | 60.43 | 59.64 | 60.04 | 2,149,172 | -0.23(-0.39%) |
Jul 22, 2008 | 59.18 | 60.36 | 59.18 | 60.28 | 2,835,886 | +1.35(+2.29%) |
Jul 21, 2008 | 58.62 | 59.62 | 58.10 | 58.93 | 1,419,331 | +0.24(+0.41%) |
Jul 18, 2008 | 57.69 | 58.76 | 57.56 | 58.69 | 3,067,983 | +0.93(+1.61%) |
Jul 17, 2008 | 56.86 | 57.89 | 56.59 | 57.76 | 2,673,564 | +0.94(+1.65%) |
Jul 16, 2008 | 56.96 | 57.29 | 56.53 | 56.82 | 1,596,502 | +0.03(+0.06%) |
Jul 15, 2008 | 56.58 | 57.08 | 55.97 | 56.78 | 1,342,227 | +0.06(+0.10%) |
Jul 14, 2008 | 57.00 | 57.00 | 56.23 | 56.72 | 1,027,745 | +0.24(+0.43%) |
Jul 11, 2008 | 57.19 | 57.26 | 55.99 | 56.48 | 2,096,153 | -1.26(-2.18%) |
Jul 10, 2008 | 57.46 | 58.12 | 57.25 | 57.74 | 3,243,485 | +0.39(+0.69%) |
Jul 09, 2008 | 57.75 | 58.30 | 57.34 | 57.34 | 1,931,343 | -0.05(-0.09%) |
Jul 08, 2008 | 56.93 | 57.40 | 56.51 | 57.40 | 1,386,862 | +0.65(+1.14%) |
Jul 07, 2008 | 56.70 | 57.32 | 56.15 | 56.75 | 1,169,700 | +0.00(+0.00%) |
Jul 04, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.00(+0.00%) |
Jul 03, 2008 | 56.57 | 57.09 | 56.29 | 56.75 | 996,360 | +0.18(+0.31%) |
Jul 02, 2008 | 58.16 | 58.16 | 56.53 | 56.57 | 2,100,492 | -1.08(-1.87%) |
Jul 01, 2008 | 58.15 | 58.15 | 57.42 | 57.65 | 3,494,059 | -0.70(-1.19%) |
Jun 30, 2008 | 58.11 | 59.47 | 58.05 | 58.35 | 2,104,485 | +0.29(+0.51%) |
Jun 27, 2008 | 58.71 | 58.96 | 58.05 | 58.06 | 1,725,907 | -0.80(-1.37%) |
Jun 26, 2008 | 58.35 | 59.24 | 58.35 | 58.86 | 1,139,977 | +0.06(+0.10%) |
Jun 25, 2008 | 57.97 | 59.29 | 57.95 | 58.80 | 1,875,261 | +0.93(+1.61%) |
Jun 24, 2008 | 58.19 | 58.74 | 57.73 | 57.87 | 1,971,898 | -0.62(-1.06%) |
Jun 23, 2008 | 58.79 | 58.94 | 58.36 | 58.49 | 1,193,314 | -0.10(-0.17%) |
Jun 20, 2008 | 59.70 | 59.77 | 58.52 | 58.59 | 1,870,208 | -1.32(-2.20%) |
Jun 19, 2008 | 59.22 | 60.04 | 58.93 | 59.91 | 1,220,118 | +0.77(+1.30%) |
Jun 18, 2008 | 60.32 | 60.50 | 59.12 | 59.14 | 2,405,404 | -1.40(-2.31%) |
Jun 17, 2008 | 61.84 | 61.84 | 60.49 | 60.54 | 916,373 | -1.14(-1.85%) |
Jun 16, 2008 | 61.54 | 61.97 | 61.13 | 61.68 | 987,102 | -0.13(-0.20%) |
Jun 13, 2008 | 61.95 | 62.52 | 61.60 | 61.80 | 1,185,713 | -0.23(-0.36%) |
Jun 12, 2008 | 62.45 | 62.57 | 61.79 | 62.03 | 2,047,319 | +0.02(+0.03%) |
Jun 11, 2008 | 62.22 | 62.51 | 61.78 | 62.01 | 1,731,017 | -0.38(-0.60%) |
Jun 10, 2008 | 62.00 | 62.46 | 61.61 | 62.39 | 681,488 | +0.23(+0.38%) |
Jun 09, 2008 | 62.03 | 62.30 | 61.51 | 62.16 | 664,264 | +0.24(+0.39%) |
Jun 06, 2008 | 62.47 | 62.85 | 61.84 | 61.91 | 900,842 | -1.23(-1.95%) |
Jun 05, 2008 | 62.86 | 63.18 | 61.90 | 63.14 | 578,076 | +0.78(+1.25%) |
Jun 04, 2008 | 63.09 | 63.16 | 62.18 | 62.36 | 753,188 | -0.50(-0.80%) |
Jun 03, 2008 | 62.88 | 63.28 | 62.48 | 62.87 | 1,449,990 | +0.22(+0.35%) |