Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 58.46 | 58.87 | 57.65 | 57.83 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.50 | 58.72 | 58.04 | 58.60 | 1,610,013 | +1.37(+2.39%) |
Aug 27, 2008 | 56.88 | 57.33 | 56.58 | 57.23 | 883,057 | +0.33(+0.57%) |
Aug 26, 2008 | 56.30 | 57.25 | 55.64 | 56.90 | 797,494 | +0.48(+0.86%) |
Aug 25, 2008 | 57.65 | 57.87 | 56.23 | 56.42 | 1,236,891 | -1.97(-3.37%) |
Aug 22, 2008 | 57.84 | 58.47 | 57.71 | 58.39 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.50 | 56.55 | 57.13 | 1,227,327 | -0.29(-0.50%) |
Aug 20, 2008 | 56.92 | 57.52 | 56.33 | 57.42 | 1,453,506 | -0.13(-0.22%) |
Aug 19, 2008 | 57.97 | 57.97 | 57.03 | 57.55 | 2,682,608 | -1.58(-2.67%) |
Aug 18, 2008 | 60.62 | 60.63 | 58.81 | 59.13 | 798,065 | -1.53(-2.53%) |
Aug 15, 2008 | 60.75 | 61.00 | 60.16 | 60.66 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.78 | 62.09 | 60.69 | 61.67 | 1,916,203 | +0.03(+0.04%) |
Aug 13, 2008 | 61.53 | 61.89 | 60.50 | 61.64 | 1,889,017 | -1.89(-2.97%) |
Aug 12, 2008 | 65.14 | 65.24 | 62.94 | 63.53 | 1,018,483 | -1.74(-2.67%) |
Aug 11, 2008 | 65.17 | 66.28 | 64.52 | 65.27 | 852,858 | -0.21(-0.32%) |
Aug 08, 2008 | 63.04 | 65.80 | 62.94 | 65.48 | 1,571,963 | +1.56(+2.44%) |
Aug 07, 2008 | 65.52 | 65.99 | 63.44 | 63.92 | 1,153,094 | -1.56(-2.38%) |
Aug 06, 2008 | 65.16 | 65.84 | 64.82 | 65.48 | 677,087 | -0.50(-0.75%) |
Aug 05, 2008 | 64.28 | 65.99 | 64.15 | 65.98 | 1,349,297 | +3.80(+6.10%) |
Aug 04, 2008 | 62.08 | 62.84 | 61.31 | 62.19 | 1,183,224 | -0.18(-0.30%) |
Aug 01, 2008 | 63.49 | 63.49 | 61.80 | 62.37 | 1,117,945 | -0.44(-0.71%) |
Jul 31, 2008 | 62.12 | 63.86 | 62.04 | 62.81 | 931,297 | -0.35(-0.55%) |
Jul 30, 2008 | 62.21 | 63.83 | 61.63 | 63.16 | 2,068,613 | -0.31(-0.49%) |
Jul 29, 2008 | 63.47 | 63.82 | 60.34 | 63.47 | 1,987,581 | +2.11(+3.44%) |
Jul 28, 2008 | 63.34 | 63.62 | 60.93 | 61.36 | 1,072,800 | -1.87(-2.96%) |
Jul 25, 2008 | 63.15 | 64.12 | 62.39 | 63.24 | 1,746,594 | +0.76(+1.21%) |
Jul 24, 2008 | 65.63 | 65.72 | 61.74 | 62.48 | 1,514,235 | -1.79(-2.78%) |
Jul 23, 2008 | 64.22 | 64.97 | 63.62 | 64.26 | 1,831,139 | +0.89(+1.41%) |
Jul 22, 2008 | 59.95 | 63.37 | 59.89 | 63.37 | 2,063,325 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.68 | 60.90 | 61.40 | 1,155,953 | +0.63(+1.04%) |
Jul 18, 2008 | 60.44 | 61.06 | 59.95 | 60.76 | 1,209,317 | +1.27(+2.13%) |
Jul 17, 2008 | 59.18 | 59.96 | 58.41 | 59.49 | 1,984,546 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.74 | 53.23 | 57.65 | 2,691,611 | +3.43(+6.33%) |
Jul 15, 2008 | 54.05 | 56.08 | 53.44 | 54.21 | 2,580,745 | -1.34(-2.42%) |
Jul 14, 2008 | 57.92 | 57.97 | 55.46 | 55.56 | 1,599,652 | -1.81(-3.16%) |
Jul 11, 2008 | 56.92 | 58.52 | 56.29 | 57.37 | 1,371,649 | -1.12(-1.91%) |
Jul 10, 2008 | 58.49 | 59.06 | 57.52 | 58.49 | 2,245,096 | +0.78(+1.36%) |
Jul 09, 2008 | 59.99 | 60.06 | 57.41 | 57.70 | 1,830,955 | -1.10(-1.88%) |
Jul 08, 2008 | 56.99 | 58.84 | 56.05 | 58.81 | 1,722,702 | +1.30(+2.26%) |
Jul 07, 2008 | 58.07 | 58.51 | 56.90 | 57.50 | 1,499,624 | -1.86(-3.13%) |
Jul 04, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +0.00(+0.00%) |
Jul 03, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +1.01(+1.73%) |
Jul 02, 2008 | 59.82 | 59.98 | 58.19 | 58.36 | 2,535,085 | +1.39(+2.44%) |
Jul 01, 2008 | 55.89 | 57.14 | 55.06 | 56.97 | 2,411,344 | -1.19(-2.05%) |
Jun 30, 2008 | 59.11 | 59.19 | 58.16 | 58.16 | 1,113,054 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.64 | 58.90 | 59.21 | 1,035,724 | -1.24(-2.05%) |
Jun 26, 2008 | 61.52 | 61.55 | 60.33 | 60.46 | 1,274,168 | -1.91(-3.07%) |
Jun 25, 2008 | 62.44 | 63.51 | 62.24 | 62.37 | 1,022,230 | +0.97(+1.59%) |
Jun 24, 2008 | 60.64 | 61.85 | 60.26 | 61.40 | 1,802,083 | +0.62(+1.02%) |
Jun 23, 2008 | 61.74 | 61.76 | 60.63 | 60.78 | 1,050,782 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.80 | 62.07 | 1,099,165 | -2.64(-4.08%) |
Jun 19, 2008 | 64.45 | 64.77 | 63.75 | 64.71 | 758,817 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.33 | 64.45 | 64.84 | 1,236,007 | -1.03(-1.56%) |
Jun 17, 2008 | 67.21 | 67.26 | 65.78 | 65.87 | 751,667 | +0.58(+0.89%) |
Jun 16, 2008 | 64.86 | 65.75 | 64.34 | 65.29 | 810,295 | -0.36(-0.55%) |
Jun 13, 2008 | 65.31 | 65.75 | 64.62 | 65.65 | 1,039,142 | +0.90(+1.39%) |
Jun 12, 2008 | 64.70 | 65.44 | 64.24 | 64.75 | 942,522 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.55 | 64.15 | 64.26 | 1,270,609 | -1.06(-1.62%) |
Jun 10, 2008 | 65.77 | 66.19 | 65.28 | 65.31 | 1,173,226 | -1.26(-1.89%) |
Jun 09, 2008 | 66.69 | 67.40 | 66.16 | 66.57 | 1,102,517 | -1.61(-2.37%) |
Jun 06, 2008 | 69.11 | 69.24 | 68.19 | 68.19 | 915,801 | -2.32(-3.30%) |
Jun 05, 2008 | 69.89 | 70.71 | 69.52 | 70.51 | 810,137 | +1.14(+1.65%) |
Jun 04, 2008 | 69.50 | 70.17 | 69.20 | 69.37 | 891,976 | -0.66(-0.94%) |
Jun 03, 2008 | 70.58 | 70.77 | 69.57 | 70.03 | 760,361 | -1.18(-1.66%) |