Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 69.18 | 69.48 | 68.43 | 68.48 | 0 | -0.71(-1.03%) |
Aug 28, 2008 | 69.37 | 69.46 | 68.88 | 69.19 | 3,326,027 | -0.01(-0.01%) |
Aug 27, 2008 | 68.58 | 69.21 | 68.26 | 69.20 | 2,960,040 | +0.50(+0.73%) |
Aug 26, 2008 | 69.15 | 69.31 | 68.46 | 68.70 | 4,386,160 | -0.35(-0.51%) |
Aug 25, 2008 | 69.60 | 69.90 | 68.75 | 69.05 | 3,998,912 | -0.85(-1.22%) |
Aug 22, 2008 | 69.56 | 70.20 | 69.39 | 69.90 | 0 | +0.51(+0.73%) |
Aug 21, 2008 | 69.51 | 69.66 | 68.65 | 69.39 | 5,647,344 | -0.46(-0.66%) |
Aug 20, 2008 | 70.37 | 70.37 | 69.40 | 69.85 | 4,082,665 | -0.25(-0.36%) |
Aug 19, 2008 | 69.40 | 70.49 | 69.23 | 70.10 | 6,164,637 | +0.29(+0.42%) |
Aug 18, 2008 | 70.46 | 70.65 | 69.55 | 69.81 | 4,405,615 | -0.39(-0.56%) |
Aug 15, 2008 | 70.20 | 70.43 | 69.77 | 70.20 | 0 | +0.26(+0.37%) |
Aug 14, 2008 | 69.77 | 70.83 | 69.13 | 69.94 | 5,605,162 | +0.20(+0.29%) |
Aug 13, 2008 | 69.35 | 70.13 | 69.21 | 69.74 | 6,085,780 | +0.12(+0.17%) |
Aug 12, 2008 | 69.40 | 69.85 | 68.95 | 69.62 | 5,342,230 | +0.35(+0.51%) |
Aug 11, 2008 | 69.35 | 69.48 | 68.76 | 69.27 | 6,004,407 | -0.08(-0.12%) |
Aug 08, 2008 | 67.94 | 69.46 | 67.85 | 69.35 | 8,564,680 | +1.40(+2.06%) |
Aug 07, 2008 | 68.45 | 68.50 | 67.80 | 67.95 | 5,769,424 | -0.59(-0.86%) |
Aug 06, 2008 | 68.46 | 68.54 | 67.96 | 68.54 | 5,151,384 | +0.02(+0.03%) |
Aug 05, 2008 | 67.98 | 68.79 | 67.57 | 68.52 | 12,079,978 | +0.85(+1.26%) |
Aug 04, 2008 | 66.71 | 67.95 | 66.63 | 67.67 | 9,716,945 | +1.04(+1.56%) |
Aug 01, 2008 | 66.82 | 67.40 | 66.36 | 66.63 | 7,640,076 | +0.07(+0.11%) |
Jul 31, 2008 | 66.80 | 67.43 | 66.42 | 66.56 | 7,317,582 | -0.35(-0.52%) |
Jul 30, 2008 | 67.25 | 67.63 | 66.57 | 66.91 | 7,876,539 | -0.07(-0.10%) |
Jul 29, 2008 | 66.98 | 67.25 | 66.54 | 66.98 | 8,205,640 | +0.27(+0.40%) |
Jul 28, 2008 | 67.21 | 67.30 | 66.29 | 66.71 | 4,495,272 | -0.51(-0.76%) |
Jul 25, 2008 | 67.75 | 67.94 | 66.73 | 67.22 | 9,275,932 | -0.18(-0.27%) |
Jul 24, 2008 | 67.85 | 68.02 | 66.94 | 67.40 | 5,342,412 | -0.32(-0.47%) |
Jul 23, 2008 | 66.49 | 67.86 | 65.51 | 67.72 | 9,255,827 | +1.53(+2.31%) |
Jul 22, 2008 | 64.62 | 66.36 | 64.12 | 66.19 | 8,881,343 | +1.74(+2.70%) |
Jul 21, 2008 | 65.80 | 65.80 | 64.26 | 64.45 | 5,265,273 | -0.96(-1.47%) |
Jul 18, 2008 | 65.45 | 65.74 | 64.81 | 65.41 | 7,075,817 | -0.12(-0.18%) |
Jul 17, 2008 | 66.49 | 66.49 | 64.35 | 65.53 | 10,344,459 | -0.56(-0.85%) |
Jul 16, 2008 | 65.77 | 66.13 | 65.05 | 66.09 | 5,708,528 | +0.52(+0.79%) |
Jul 15, 2008 | 64.36 | 65.85 | 64.13 | 65.57 | 8,423,481 | +0.66(+1.02%) |
Jul 14, 2008 | 65.15 | 65.52 | 64.31 | 64.91 | 6,182,260 | +0.25(+0.39%) |
Jul 11, 2008 | 65.01 | 65.35 | 63.94 | 64.66 | 9,117,672 | -0.93(-1.42%) |
Jul 10, 2008 | 65.50 | 65.74 | 64.77 | 65.59 | 6,384,039 | +0.24(+0.37%) |
Jul 09, 2008 | 65.99 | 66.16 | 65.09 | 65.35 | 6,353,230 | -0.48(-0.73%) |
Jul 08, 2008 | 66.41 | 66.80 | 65.59 | 65.83 | 9,145,126 | -0.79(-1.19%) |
Jul 07, 2008 | 66.72 | 67.00 | 66.09 | 66.62 | 7,867,651 | -0.15(-0.22%) |
Jul 04, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +0.00(+0.00%) |
Jul 03, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +1.01(+1.54%) |
Jul 02, 2008 | 64.51 | 65.99 | 64.45 | 65.76 | 9,355,927 | +1.36(+2.11%) |
Jul 01, 2008 | 63.28 | 64.53 | 63.28 | 64.40 | 9,900,001 | +0.81(+1.27%) |
Jun 30, 2008 | 64.32 | 64.77 | 63.40 | 63.59 | 9,260,197 | -0.34(-0.53%) |
Jun 27, 2008 | 64.96 | 65.37 | 63.83 | 63.93 | 9,890,229 | -0.84(-1.30%) |
Jun 26, 2008 | 64.68 | 65.67 | 64.68 | 64.77 | 8,014,455 | -0.75(-1.14%) |
Jun 25, 2008 | 64.13 | 65.92 | 64.13 | 65.52 | 8,838,560 | +1.50(+2.34%) |
Jun 24, 2008 | 64.52 | 64.78 | 63.31 | 64.02 | 6,919,185 | -0.61(-0.94%) |
Jun 23, 2008 | 65.23 | 65.31 | 64.37 | 64.63 | 5,723,550 | -0.45(-0.69%) |
Jun 20, 2008 | 65.75 | 66.11 | 64.91 | 65.08 | 10,181,399 | -0.81(-1.23%) |
Jun 19, 2008 | 65.13 | 66.23 | 64.95 | 65.89 | 6,146,111 | +0.83(+1.28%) |
Jun 18, 2008 | 65.80 | 65.83 | 65.02 | 65.06 | 8,905,202 | -0.81(-1.23%) |
Jun 17, 2008 | 66.25 | 66.57 | 65.54 | 65.87 | 7,633,045 | -0.17(-0.26%) |
Jun 16, 2008 | 67.01 | 67.76 | 65.25 | 66.04 | 10,056,922 | -1.50(-2.22%) |
Jun 13, 2008 | 67.96 | 68.20 | 66.73 | 67.54 | 8,321,906 | -0.41(-0.60%) |
Jun 12, 2008 | 67.84 | 68.23 | 67.30 | 67.95 | 6,566,637 | +0.46(+0.68%) |
Jun 11, 2008 | 67.35 | 68.05 | 67.22 | 67.49 | 7,947,696 | -0.09(-0.13%) |
Jun 10, 2008 | 67.85 | 68.27 | 65.29 | 67.58 | 10,358,417 | +2.21(+3.38%) |
Jun 09, 2008 | 65.92 | 65.92 | 64.69 | 65.37 | 9,046,543 | -0.15(-0.23%) |
Jun 06, 2008 | 66.87 | 67.04 | 65.45 | 65.52 | 9,734,176 | -1.77(-2.63%) |
Jun 05, 2008 | 66.93 | 67.35 | 66.47 | 67.29 | 5,917,910 | +0.62(+0.93%) |
Jun 04, 2008 | 66.73 | 67.05 | 66.42 | 66.67 | 5,829,366 | -0.38(-0.57%) |
Jun 03, 2008 | 67.75 | 67.75 | 66.73 | 67.05 | 6,995,187 | -0.50(-0.74%) |