Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.83 | 61.56 | 60.26 | 60.96 | 1,161,964 | -0.16(-0.26%) |
Aug 28, 2008 | 59.24 | 61.16 | 59.01 | 61.12 | 1,218,324 | +2.57(+4.40%) |
Aug 27, 2008 | 57.70 | 58.73 | 57.08 | 58.55 | 1,199,841 | +1.01(+1.75%) |
Aug 26, 2008 | 57.27 | 58.08 | 56.48 | 57.54 | 1,327,086 | +0.33(+0.58%) |
Aug 25, 2008 | 58.60 | 58.60 | 57.11 | 57.21 | 1,428,382 | -1.75(-2.96%) |
Aug 22, 2008 | 58.86 | 59.21 | 57.82 | 58.95 | 1,616,320 | +1.79(+3.13%) |
Aug 21, 2008 | 56.91 | 57.65 | 56.31 | 57.17 | 1,678,814 | -0.75(-1.29%) |
Aug 20, 2008 | 56.74 | 57.91 | 55.71 | 57.91 | 1,847,279 | +1.09(+1.92%) |
Aug 19, 2008 | 57.74 | 57.97 | 56.18 | 56.83 | 1,711,496 | -1.84(-3.14%) |
Aug 18, 2008 | 59.81 | 61.55 | 58.47 | 58.67 | 1,087,313 | -2.13(-3.50%) |
Aug 15, 2008 | 60.77 | 61.89 | 60.15 | 60.80 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.91 | 60.63 | 57.91 | 60.12 | 1,887,113 | +1.54(+2.62%) |
Aug 13, 2008 | 59.82 | 59.95 | 57.52 | 58.59 | 1,862,059 | -1.90(-3.14%) |
Aug 12, 2008 | 63.28 | 63.28 | 59.83 | 60.49 | 1,652,692 | -3.48(-5.43%) |
Aug 11, 2008 | 62.33 | 65.33 | 61.95 | 63.97 | 1,887,691 | +1.64(+2.63%) |
Aug 08, 2008 | 60.11 | 63.03 | 59.94 | 62.33 | 1,776,852 | +1.84(+3.03%) |
Aug 07, 2008 | 62.46 | 63.24 | 59.83 | 60.49 | 1,953,129 | -2.79(-4.40%) |
Aug 06, 2008 | 63.02 | 63.95 | 62.05 | 63.28 | 1,698,197 | -0.43(-0.68%) |
Aug 05, 2008 | 61.81 | 63.90 | 61.58 | 63.71 | 2,079,321 | +2.70(+4.42%) |
Aug 04, 2008 | 63.25 | 63.25 | 59.81 | 61.01 | 1,659,309 | -0.93(-1.49%) |
Aug 01, 2008 | 61.98 | 62.54 | 59.90 | 61.94 | 2,296,692 | +0.49(+0.79%) |
Jul 31, 2008 | 62.38 | 62.77 | 60.74 | 61.45 | 2,794,813 | -0.95(-1.52%) |
Jul 30, 2008 | 62.11 | 63.23 | 60.24 | 62.40 | 3,948,540 | +1.50(+2.47%) |
Jul 29, 2008 | 60.90 | 60.90 | 56.02 | 60.90 | 4,062,031 | +4.45(+7.89%) |
Jul 28, 2008 | 59.30 | 60.51 | 56.09 | 56.44 | 2,806,850 | -2.70(-4.56%) |
Jul 25, 2008 | 59.64 | 60.79 | 57.91 | 59.14 | 4,054,329 | -0.56(-0.94%) |
Jul 24, 2008 | 63.98 | 64.08 | 59.24 | 59.70 | 3,565,305 | -3.90(-6.13%) |
Jul 23, 2008 | 62.54 | 65.83 | 62.15 | 63.60 | 4,591,370 | +0.70(+1.11%) |
Jul 22, 2008 | 57.23 | 62.93 | 56.00 | 62.90 | 3,637,392 | +4.46(+7.63%) |
Jul 21, 2008 | 60.32 | 61.15 | 58.22 | 58.44 | 2,881,419 | -0.79(-1.33%) |
Jul 18, 2008 | 59.88 | 60.08 | 57.18 | 59.23 | 2,717,985 | +1.41(+2.43%) |
Jul 17, 2008 | 56.75 | 59.23 | 54.88 | 57.83 | 4,917,647 | +3.91(+7.25%) |
Jul 16, 2008 | 48.41 | 54.01 | 48.15 | 53.92 | 3,611,779 | +6.71(+14.21%) |
Jul 15, 2008 | 47.47 | 49.95 | 45.56 | 47.21 | 4,536,492 | -1.41(-2.91%) |
Jul 14, 2008 | 53.05 | 53.74 | 48.62 | 48.62 | 2,787,012 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.33 | 50.35 | 51.74 | 1,524,313 | -1.38(-2.60%) |
Jul 10, 2008 | 52.81 | 54.18 | 51.93 | 53.12 | 1,343,200 | -0.30(-0.56%) |
Jul 09, 2008 | 56.83 | 57.09 | 53.23 | 53.42 | 951,627 | -3.16(-5.58%) |
Jul 08, 2008 | 53.35 | 56.64 | 52.56 | 56.58 | 1,118,828 | +3.36(+6.32%) |
Jul 07, 2008 | 56.02 | 56.35 | 52.33 | 53.22 | 589,937 | -2.06(-3.73%) |
Jul 04, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | +0.00(+0.00%) |
Jul 03, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | -0.33(-0.60%) |
Jul 02, 2008 | 56.86 | 57.84 | 55.61 | 55.62 | 602,305 | -1.06(-1.86%) |
Jul 01, 2008 | 55.04 | 56.92 | 54.34 | 56.67 | 791,216 | +0.67(+1.19%) |
Jun 30, 2008 | 57.26 | 57.54 | 55.96 | 56.01 | 576,498 | -1.32(-2.31%) |
Jun 27, 2008 | 58.10 | 58.86 | 56.60 | 57.33 | 458,787 | -0.93(-1.60%) |
Jun 26, 2008 | 59.54 | 59.61 | 58.22 | 58.26 | 285,753 | -2.66(-4.36%) |
Jun 25, 2008 | 61.41 | 63.19 | 60.67 | 60.92 | 435,216 | -0.44(-0.71%) |
Jun 24, 2008 | 59.82 | 62.09 | 59.47 | 61.36 | 331,148 | +1.12(+1.86%) |
Jun 23, 2008 | 62.23 | 62.23 | 60.11 | 60.24 | 225,872 | -1.67(-2.70%) |
Jun 20, 2008 | 61.89 | 63.41 | 61.41 | 61.91 | 312,287 | -1.46(-2.31%) |
Jun 19, 2008 | 63.11 | 63.46 | 61.44 | 63.37 | 306,576 | +0.09(+0.14%) |
Jun 18, 2008 | 63.13 | 63.92 | 62.08 | 63.28 | 224,996 | -0.72(-1.13%) |
Jun 17, 2008 | 66.46 | 66.92 | 64.00 | 64.01 | 200,253 | -1.88(-2.85%) |
Jun 16, 2008 | 64.64 | 66.59 | 64.24 | 65.88 | 317,859 | +0.89(+1.36%) |
Jun 13, 2008 | 64.15 | 65.00 | 63.18 | 65.00 | 199,531 | +1.33(+2.09%) |
Jun 12, 2008 | 62.69 | 64.74 | 62.69 | 63.67 | 387,084 | +0.99(+1.58%) |
Jun 11, 2008 | 64.62 | 64.74 | 62.22 | 62.67 | 403,590 | -1.89(-2.93%) |
Jun 10, 2008 | 65.03 | 65.42 | 63.06 | 64.57 | 398,880 | +0.48(+0.75%) |
Jun 09, 2008 | 65.61 | 66.18 | 63.09 | 64.09 | 245,795 | -1.62(-2.47%) |
Jun 06, 2008 | 68.28 | 68.28 | 65.71 | 65.71 | 316,432 | -3.41(-4.94%) |
Jun 05, 2008 | 68.08 | 69.29 | 68.08 | 69.12 | 269,640 | +1.35(+1.99%) |
Jun 04, 2008 | 68.34 | 69.29 | 67.44 | 67.78 | 267,676 | -0.74(-1.08%) |
Jun 03, 2008 | 69.80 | 69.82 | 67.45 | 68.51 | 442,795 | -0.69(-1.00%) |