Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 61.40 | 62.69 | 60.56 | 61.81 | 1,700,896 | -0.38(-0.60%) |
Aug 28, 2008 | 60.39 | 62.84 | 59.99 | 62.19 | 1,957,014 | +2.60(+4.37%) |
Aug 27, 2008 | 59.46 | 60.82 | 58.37 | 59.58 | 1,975,684 | +0.14(+0.23%) |
Aug 26, 2008 | 59.28 | 61.61 | 58.82 | 59.45 | 1,691,867 | -0.02(-0.03%) |
Aug 25, 2008 | 60.75 | 61.33 | 58.74 | 59.47 | 2,955,960 | -2.49(-4.02%) |
Aug 22, 2008 | 59.60 | 62.14 | 59.08 | 61.96 | 3,043,480 | +3.52(+6.02%) |
Aug 21, 2008 | 60.17 | 60.96 | 58.31 | 58.44 | 3,471,654 | -1.04(-1.75%) |
Aug 20, 2008 | 62.32 | 63.15 | 59.11 | 59.48 | 3,877,216 | -2.74(-4.40%) |
Aug 19, 2008 | 62.77 | 62.84 | 59.30 | 62.22 | 5,937,479 | -2.81(-4.32%) |
Aug 18, 2008 | 68.82 | 69.48 | 64.13 | 65.03 | 2,454,318 | -3.61(-5.26%) |
Aug 15, 2008 | 68.83 | 71.17 | 68.19 | 68.64 | 2,338,421 | -0.77(-1.11%) |
Aug 14, 2008 | 66.39 | 69.96 | 65.75 | 69.41 | 3,106,845 | +2.86(+4.30%) |
Aug 13, 2008 | 69.11 | 69.77 | 65.35 | 66.55 | 3,562,058 | -3.64(-5.19%) |
Aug 12, 2008 | 72.33 | 74.82 | 69.13 | 70.19 | 4,434,359 | -4.09(-5.51%) |
Aug 11, 2008 | 70.09 | 77.57 | 69.31 | 74.28 | 5,589,015 | +4.58(+6.57%) |
Aug 08, 2008 | 65.87 | 70.45 | 65.22 | 69.70 | 3,371,565 | +3.74(+5.68%) |
Aug 07, 2008 | 66.55 | 67.95 | 65.12 | 65.96 | 3,416,149 | -2.22(-3.25%) |
Aug 06, 2008 | 64.59 | 68.60 | 62.40 | 68.17 | 2,918,990 | +3.95(+6.14%) |
Aug 05, 2008 | 62.03 | 65.75 | 61.62 | 64.23 | 4,279,755 | +3.11(+5.09%) |
Aug 04, 2008 | 61.98 | 62.33 | 59.48 | 61.12 | 1,934,680 | -0.80(-1.29%) |
Aug 01, 2008 | 63.52 | 64.51 | 60.89 | 61.92 | 2,058,412 | -1.23(-1.95%) |
Jul 31, 2008 | 62.18 | 64.91 | 60.98 | 63.15 | 3,265,384 | +0.06(+0.09%) |
Jul 30, 2008 | 64.39 | 66.08 | 61.50 | 63.09 | 2,196,370 | -1.04(-1.63%) |
Jul 29, 2008 | 59.95 | 64.78 | 59.53 | 64.13 | 3,627,968 | +4.75(+8.00%) |
Jul 28, 2008 | 58.70 | 60.21 | 57.65 | 59.38 | 2,494,072 | +1.06(+1.81%) |
Jul 25, 2008 | 60.18 | 61.28 | 56.51 | 58.33 | 3,868,869 | -1.00(-1.69%) |
Jul 24, 2008 | 64.05 | 64.64 | 58.65 | 59.33 | 4,852,184 | -5.33(-8.24%) |
Jul 23, 2008 | 62.88 | 69.28 | 62.15 | 64.66 | 7,466,839 | +1.30(+2.04%) |
Jul 22, 2008 | 59.73 | 63.62 | 58.74 | 63.36 | 4,157,534 | +2.84(+4.69%) |
Jul 21, 2008 | 58.22 | 62.57 | 57.65 | 60.52 | 5,382,507 | +3.50(+6.13%) |
Jul 18, 2008 | 55.11 | 58.50 | 53.11 | 57.03 | 4,125,169 | +2.57(+4.71%) |
Jul 17, 2008 | 51.53 | 54.53 | 50.85 | 54.46 | 5,197,965 | +2.93(+5.70%) |
Jul 16, 2008 | 48.84 | 51.75 | 47.96 | 51.53 | 3,512,240 | +2.55(+5.20%) |
Jul 15, 2008 | 48.36 | 50.40 | 46.56 | 48.98 | 4,312,774 | -1.09(-2.17%) |
Jul 14, 2008 | 51.55 | 52.53 | 48.81 | 50.07 | 5,930,117 | -0.55(-1.09%) |
Jul 11, 2008 | 51.02 | 51.73 | 46.75 | 50.62 | 14,784,548 | +5.31(+11.72%) |
Jul 10, 2008 | 50.81 | 50.81 | 44.87 | 45.31 | 12,182,342 | -4.94(-9.82%) |
Jul 09, 2008 | 54.84 | 54.84 | 49.93 | 50.24 | 5,494,849 | -3.85(-7.11%) |
Jul 08, 2008 | 53.16 | 54.38 | 51.11 | 54.09 | 5,416,135 | +0.97(+1.82%) |
Jul 07, 2008 | 51.50 | 53.38 | 50.83 | 53.13 | 5,750,079 | +1.99(+3.89%) |
Jul 04, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | +0.00(+0.00%) |
Jul 03, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | -0.21(-0.40%) |
Jul 02, 2008 | 53.02 | 55.15 | 51.05 | 51.34 | 5,493,535 | -1.84(-3.46%) |
Jul 01, 2008 | 50.85 | 53.30 | 49.96 | 53.18 | 6,175,848 | +0.49(+0.92%) |
Jun 30, 2008 | 51.18 | 53.40 | 50.31 | 52.70 | 5,351,987 | +1.00(+1.93%) |
Jun 27, 2008 | 53.13 | 53.48 | 50.96 | 51.70 | 7,476,086 | -2.39(-4.42%) |
Jun 26, 2008 | 55.43 | 55.89 | 53.86 | 54.09 | 4,922,145 | -2.58(-4.56%) |
Jun 25, 2008 | 55.13 | 57.30 | 55.01 | 56.68 | 3,234,383 | +1.61(+2.93%) |
Jun 24, 2008 | 55.98 | 55.98 | 54.17 | 55.06 | 5,356,725 | -1.12(-1.99%) |
Jun 23, 2008 | 57.98 | 57.98 | 56.16 | 56.18 | 3,231,243 | -1.08(-1.89%) |
Jun 20, 2008 | 59.34 | 59.64 | 56.40 | 57.27 | 6,501,450 | -2.79(-4.65%) |
Jun 19, 2008 | 59.94 | 60.44 | 57.89 | 60.06 | 4,471,059 | -0.45(-0.75%) |
Jun 18, 2008 | 61.12 | 62.04 | 60.23 | 60.51 | 4,759,358 | -1.08(-1.76%) |
Jun 17, 2008 | 61.18 | 61.76 | 60.34 | 61.59 | 3,290,248 | +0.43(+0.71%) |
Jun 16, 2008 | 59.01 | 62.05 | 58.78 | 61.16 | 3,647,656 | +1.44(+2.41%) |
Jun 13, 2008 | 58.55 | 59.72 | 58.33 | 59.72 | 2,256,648 | +2.07(+3.58%) |
Jun 12, 2008 | 57.50 | 58.96 | 57.21 | 57.65 | 3,504,415 | +0.32(+0.55%) |
Jun 11, 2008 | 56.98 | 58.42 | 56.36 | 57.34 | 5,884,373 | +0.36(+0.63%) |
Jun 10, 2008 | 56.90 | 58.43 | 56.16 | 56.98 | 5,413,958 | -1.94(-3.29%) |
Jun 09, 2008 | 61.37 | 62.38 | 58.06 | 58.92 | 3,966,115 | -2.49(-4.05%) |
Jun 06, 2008 | 64.13 | 64.33 | 61.27 | 61.41 | 4,188,599 | -3.20(-4.95%) |
Jun 05, 2008 | 64.31 | 65.64 | 63.87 | 64.61 | 1,900,229 | +0.34(+0.52%) |
Jun 04, 2008 | 64.50 | 66.72 | 63.56 | 64.27 | 2,834,684 | -0.21(-0.33%) |
Jun 03, 2008 | 65.04 | 65.04 | 63.52 | 64.48 | 3,584,270 | -0.16(-0.25%) |