Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 65.58 | 65.98 | 65.03 | 65.41 | 0 | -0.12(-0.18%) |
Aug 28, 2008 | 65.86 | 65.92 | 65.41 | 65.53 | 1,521,049 | -0.07(-0.11%) |
Aug 27, 2008 | 65.87 | 65.99 | 65.15 | 65.60 | 776,027 | -0.28(-0.43%) |
Aug 26, 2008 | 65.48 | 66.04 | 65.14 | 65.89 | 874,244 | +0.37(+0.56%) |
Aug 25, 2008 | 66.11 | 66.11 | 65.32 | 65.52 | 983,411 | -0.72(-1.08%) |
Aug 22, 2008 | 66.19 | 66.33 | 65.92 | 66.24 | 938,697 | +0.38(+0.58%) |
Aug 21, 2008 | 64.91 | 66.01 | 64.91 | 65.86 | 1,574,764 | +0.68(+1.05%) |
Aug 20, 2008 | 65.74 | 65.74 | 64.75 | 65.17 | 1,749,441 | -0.30(-0.46%) |
Aug 19, 2008 | 65.36 | 65.60 | 65.08 | 65.47 | 1,857,607 | +0.04(+0.07%) |
Aug 18, 2008 | 65.50 | 65.96 | 65.20 | 65.43 | 1,425,273 | -0.10(-0.16%) |
Aug 15, 2008 | 64.84 | 65.53 | 64.78 | 65.53 | 0 | +0.69(+1.06%) |
Aug 14, 2008 | 64.74 | 65.33 | 64.18 | 64.84 | 1,267,227 | -0.41(-0.63%) |
Aug 13, 2008 | 64.67 | 65.49 | 64.63 | 65.26 | 1,470,850 | +0.62(+0.96%) |
Aug 12, 2008 | 65.02 | 65.11 | 64.27 | 64.64 | 1,895,094 | -0.61(-0.93%) |
Aug 11, 2008 | 65.29 | 65.37 | 64.54 | 65.24 | 1,790,645 | -0.19(-0.29%) |
Aug 08, 2008 | 63.93 | 65.80 | 63.79 | 65.43 | 2,473,844 | +1.54(+2.41%) |
Aug 07, 2008 | 63.18 | 64.20 | 63.12 | 63.89 | 2,208,892 | +0.02(+0.04%) |
Aug 06, 2008 | 63.29 | 64.25 | 62.61 | 63.86 | 2,247,435 | +0.53(+0.84%) |
Aug 05, 2008 | 63.64 | 64.06 | 62.30 | 63.33 | 2,441,960 | -0.04(-0.07%) |
Aug 04, 2008 | 62.85 | 63.67 | 62.35 | 63.38 | 1,480,085 | +0.61(+0.97%) |
Aug 01, 2008 | 63.62 | 64.25 | 62.66 | 62.77 | 1,473,389 | -0.79(-1.24%) |
Jul 31, 2008 | 64.24 | 64.37 | 63.35 | 63.56 | 2,005,685 | -0.62(-0.97%) |
Jul 30, 2008 | 63.58 | 64.28 | 63.50 | 64.18 | 1,452,799 | +0.74(+1.17%) |
Jul 29, 2008 | 63.44 | 63.83 | 63.16 | 63.44 | 2,410,795 | -0.17(-0.27%) |
Jul 28, 2008 | 63.62 | 64.07 | 63.36 | 63.61 | 2,403,960 | -0.02(-0.04%) |
Jul 25, 2008 | 64.99 | 64.99 | 63.47 | 63.63 | 2,946,015 | -0.95(-1.47%) |
Jul 24, 2008 | 64.30 | 65.84 | 63.48 | 64.58 | 4,117,421 | +0.51(+0.79%) |
Jul 23, 2008 | 63.95 | 64.19 | 63.42 | 64.07 | 3,087,423 | +0.10(+0.15%) |
Jul 22, 2008 | 62.52 | 63.98 | 62.50 | 63.98 | 2,576,816 | +1.14(+1.81%) |
Jul 21, 2008 | 63.48 | 63.78 | 62.66 | 62.84 | 1,923,978 | -0.51(-0.80%) |
Jul 18, 2008 | 62.13 | 63.74 | 62.13 | 63.35 | 2,309,545 | +0.78(+1.24%) |
Jul 17, 2008 | 61.73 | 63.04 | 61.12 | 62.57 | 2,697,793 | +1.18(+1.93%) |
Jul 16, 2008 | 59.99 | 61.41 | 59.72 | 61.39 | 4,294,195 | +1.58(+2.64%) |
Jul 15, 2008 | 59.66 | 60.11 | 59.36 | 59.81 | 6,643,737 | +0.08(+0.14%) |
Jul 14, 2008 | 61.14 | 61.14 | 59.69 | 59.73 | 3,096,314 | -1.03(-1.70%) |
Jul 11, 2008 | 61.53 | 61.62 | 60.58 | 60.76 | 3,363,953 | -1.35(-2.18%) |
Jul 10, 2008 | 61.42 | 62.43 | 61.38 | 62.11 | 4,485,719 | +1.26(+2.07%) |
Jul 09, 2008 | 61.32 | 61.47 | 60.00 | 60.86 | 2,542,797 | -0.18(-0.29%) |
Jul 08, 2008 | 60.79 | 61.11 | 60.22 | 61.03 | 4,871,298 | +0.25(+0.41%) |
Jul 07, 2008 | 61.80 | 61.87 | 60.29 | 60.79 | 1,933,767 | -0.85(-1.38%) |
Jul 04, 2008 | 62.13 | 62.13 | 61.20 | 61.64 | 800,756 | +0.00(+0.00%) |
Jul 03, 2008 | 62.13 | 62.13 | 61.20 | 61.64 | 800,756 | +0.04(+0.07%) |
Jul 02, 2008 | 62.34 | 62.36 | 61.26 | 61.60 | 1,597,360 | -0.50(-0.81%) |
Jul 01, 2008 | 60.83 | 62.13 | 60.10 | 62.10 | 3,996,611 | +1.24(+2.04%) |
Jun 30, 2008 | 59.41 | 61.21 | 59.25 | 60.86 | 2,643,608 | +1.12(+1.88%) |
Jun 27, 2008 | 59.02 | 59.90 | 59.02 | 59.73 | 3,399,265 | +0.76(+1.28%) |
Jun 26, 2008 | 58.64 | 59.64 | 58.45 | 58.98 | 2,103,312 | -0.36(-0.61%) |
Jun 25, 2008 | 58.57 | 59.67 | 58.42 | 59.34 | 2,154,959 | +1.00(+1.72%) |
Jun 24, 2008 | 58.99 | 59.13 | 57.95 | 58.33 | 2,406,120 | -0.76(-1.28%) |
Jun 23, 2008 | 59.36 | 59.41 | 58.67 | 59.09 | 1,422,104 | -0.07(-0.13%) |
Jun 20, 2008 | 59.65 | 59.93 | 58.88 | 59.16 | 1,720,469 | -0.48(-0.80%) |
Jun 19, 2008 | 58.79 | 59.68 | 58.56 | 59.64 | 2,212,257 | +0.59(+1.00%) |
Jun 18, 2008 | 59.74 | 59.78 | 58.98 | 59.05 | 2,404,323 | -0.95(-1.58%) |
Jun 17, 2008 | 61.30 | 61.52 | 59.83 | 60.00 | 1,927,496 | -1.24(-2.03%) |
Jun 16, 2008 | 61.52 | 61.64 | 61.03 | 61.24 | 1,441,737 | -0.55(-0.90%) |
Jun 13, 2008 | 61.34 | 61.85 | 60.88 | 61.80 | 1,269,790 | +0.92(+1.51%) |
Jun 12, 2008 | 61.10 | 61.54 | 60.53 | 60.88 | 1,343,659 | -0.04(-0.07%) |
Jun 11, 2008 | 61.84 | 61.96 | 60.92 | 60.92 | 1,497,686 | -1.35(-2.18%) |
Jun 10, 2008 | 61.71 | 62.28 | 61.12 | 62.28 | 1,473,679 | +0.46(+0.75%) |
Jun 09, 2008 | 61.98 | 62.29 | 61.18 | 61.81 | 1,179,699 | +0.04(+0.06%) |
Jun 06, 2008 | 62.58 | 62.94 | 61.78 | 61.78 | 1,321,243 | -1.50(-2.37%) |
Jun 05, 2008 | 63.07 | 63.30 | 62.31 | 63.27 | 1,176,579 | +0.30(+0.48%) |
Jun 04, 2008 | 61.47 | 63.49 | 61.47 | 62.97 | 1,608,029 | +1.21(+1.95%) |
Jun 03, 2008 | 63.24 | 63.24 | 61.60 | 61.77 | 1,805,590 | -1.17(-1.86%) |