Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 60.66 | 61.79 | 60.16 | 60.95 | 551,688 | -0.10(-0.16%) |
Aug 28, 2008 | 61.61 | 62.38 | 59.30 | 61.05 | 540,099 | +0.63(+1.04%) |
Aug 27, 2008 | 60.46 | 61.27 | 59.57 | 60.42 | 1,785,481 | +1.32(+2.23%) |
Aug 26, 2008 | 59.30 | 61.09 | 59.01 | 59.10 | 641,131 | -0.75(-1.25%) |
Aug 25, 2008 | 59.02 | 60.55 | 58.70 | 59.85 | 666,948 | +1.33(+2.27%) |
Aug 22, 2008 | 59.00 | 59.90 | 57.63 | 58.52 | 749,260 | -2.23(-3.67%) |
Aug 21, 2008 | 60.00 | 61.43 | 59.80 | 60.75 | 1,365,583 | +2.99(+5.18%) |
Aug 20, 2008 | 58.01 | 59.26 | 56.63 | 57.76 | 1,145,131 | +0.34(+0.59%) |
Aug 19, 2008 | 53.96 | 58.86 | 53.61 | 57.42 | 934,313 | +2.48(+4.51%) |
Aug 18, 2008 | 52.95 | 55.12 | 52.25 | 54.94 | 948,676 | +3.66(+7.14%) |
Aug 15, 2008 | 50.73 | 51.98 | 50.54 | 51.28 | 1,237,053 | -2.56(-4.75%) |
Aug 14, 2008 | 55.45 | 57.38 | 53.78 | 53.84 | 981,988 | -3.06(-5.38%) |
Aug 13, 2008 | 53.50 | 57.01 | 52.84 | 56.90 | 1,879,197 | +4.98(+9.59%) |
Aug 12, 2008 | 48.90 | 52.22 | 48.89 | 51.92 | 1,020,615 | +2.92(+5.96%) |
Aug 11, 2008 | 49.90 | 50.40 | 47.06 | 49.00 | 1,483,799 | -1.43(-2.84%) |
Aug 08, 2008 | 52.52 | 52.65 | 50.26 | 50.43 | 891,856 | -3.84(-7.08%) |
Aug 07, 2008 | 53.25 | 54.85 | 52.61 | 54.27 | 1,098,335 | +1.05(+1.97%) |
Aug 06, 2008 | 52.00 | 53.32 | 51.30 | 53.22 | 982,635 | +2.57(+5.07%) |
Aug 05, 2008 | 52.45 | 53.46 | 50.50 | 50.65 | 1,182,252 | -3.93(-7.20%) |
Aug 04, 2008 | 55.50 | 57.23 | 54.22 | 54.58 | 1,099,098 | +0.00(+0.00%) |
Aug 01, 2008 | 55.50 | 57.23 | 54.22 | 54.58 | 1,099,098 | -1.52(-2.71%) |
Jul 31, 2008 | 58.48 | 59.00 | 55.42 | 56.10 | 1,137,040 | -0.84(-1.48%) |
Jul 30, 2008 | 56.68 | 56.94 | 54.25 | 56.94 | 1,633,723 | -0.40(-0.70%) |
Jul 29, 2008 | 60.24 | 60.24 | 57.25 | 57.34 | 657,987 | -2.92(-4.85%) |
Jul 28, 2008 | 60.00 | 62.19 | 59.85 | 60.26 | 715,567 | +0.21(+0.35%) |
Jul 25, 2008 | 60.49 | 60.49 | 57.90 | 60.05 | 1,143,550 | +0.27(+0.45%) |
Jul 24, 2008 | 62.90 | 62.92 | 57.81 | 59.78 | 2,681,078 | -5.02(-7.75%) |
Jul 23, 2008 | 68.25 | 68.78 | 64.12 | 64.80 | 1,088,729 | -3.85(-5.61%) |
Jul 22, 2008 | 72.26 | 73.44 | 68.24 | 68.65 | 1,007,766 | -3.18(-4.43%) |
Jul 21, 2008 | 71.35 | 71.95 | 70.08 | 71.83 | 624,706 | +1.51(+2.15%) |
Jul 18, 2008 | 70.25 | 71.48 | 69.36 | 70.32 | 545,731 | +0.04(+0.06%) |
Jul 17, 2008 | 72.26 | 74.05 | 69.00 | 70.28 | 1,452,199 | -2.95(-4.03%) |
Jul 16, 2008 | 75.82 | 76.34 | 72.28 | 73.23 | 781,039 | -2.59(-3.42%) |
Jul 15, 2008 | 80.01 | 80.74 | 74.74 | 75.82 | 1,258,265 | -2.97(-3.77%) |
Jul 14, 2008 | 76.30 | 79.61 | 75.70 | 78.79 | 901,693 | +1.79(+2.32%) |
Jul 11, 2008 | 77.12 | 77.98 | 75.68 | 77.00 | 1,166,221 | +3.15(+4.27%) |
Jul 10, 2008 | 72.70 | 74.45 | 72.06 | 73.85 | 822,929 | +2.55(+3.58%) |
Jul 09, 2008 | 71.50 | 73.27 | 71.02 | 71.30 | 1,005,945 | -0.51(-0.71%) |
Jul 08, 2008 | 70.85 | 72.61 | 70.31 | 71.81 | 783,015 | -0.40(-0.55%) |
Jul 07, 2008 | 70.74 | 72.83 | 70.74 | 72.21 | 804,827 | +0.05(+0.07%) |
Jul 04, 2008 | 74.01 | 74.01 | 72.05 | 72.16 | 208,177 | -2.84(-3.79%) |
Jul 03, 2008 | 73.51 | 75.00 | 72.50 | 75.00 | 858,030 | +0.41(+0.55%) |
Jul 02, 2008 | 77.50 | 77.50 | 74.14 | 74.59 | 952,640 | -1.90(-2.48%) |
Jul 01, 2008 | 74.71 | 76.49 | 72.32 | 76.49 | 1,094,766 | +0.00(+0.00%) |
Jun 30, 2008 | 74.71 | 76.49 | 72.32 | 76.49 | 1,094,766 | +1.94(+2.60%) |
Jun 27, 2008 | 72.00 | 75.78 | 72.00 | 74.55 | 1,087,423 | +2.73(+3.80%) |
Jun 26, 2008 | 68.90 | 72.39 | 68.81 | 71.82 | 1,583,094 | +5.08(+7.61%) |
Jun 25, 2008 | 67.47 | 67.60 | 64.61 | 66.74 | 863,067 | -0.20(-0.30%) |
Jun 24, 2008 | 66.80 | 68.75 | 66.07 | 66.94 | 742,665 | +0.42(+0.63%) |
Jun 23, 2008 | 64.99 | 66.74 | 64.75 | 66.52 | 601,732 | +0.50(+0.76%) |
Jun 20, 2008 | 65.31 | 66.82 | 65.10 | 66.02 | 1,413,451 | +1.03(+1.58%) |
Jun 19, 2008 | 65.80 | 67.35 | 64.73 | 64.99 | 971,935 | -0.13(-0.20%) |
Jun 18, 2008 | 66.25 | 66.25 | 64.50 | 65.12 | 784,701 | -0.38(-0.58%) |
Jun 17, 2008 | 65.15 | 65.70 | 64.72 | 65.50 | 896,318 | +0.50(+0.77%) |
Jun 16, 2008 | 67.05 | 67.40 | 65.00 | 65.00 | 677,624 | -0.09(-0.14%) |
Jun 13, 2008 | 64.75 | 65.98 | 64.17 | 65.09 | 446,372 | +0.34(+0.53%) |
Jun 12, 2008 | 65.60 | 65.80 | 63.30 | 64.75 | 1,164,395 | -2.55(-3.79%) |
Jun 11, 2008 | 68.73 | 69.15 | 67.22 | 67.30 | 774,040 | +0.09(+0.13%) |
Jun 10, 2008 | 70.93 | 71.33 | 66.40 | 67.21 | 1,159,745 | -4.91(-6.81%) |
Jun 09, 2008 | 71.10 | 73.60 | 70.61 | 72.12 | 786,139 | +1.02(+1.43%) |
Jun 06, 2008 | 69.28 | 72.50 | 69.28 | 71.10 | 1,118,124 | +3.11(+4.57%) |
Jun 05, 2008 | 67.63 | 68.00 | 65.62 | 67.99 | 859,178 | +0.14(+0.21%) |
Jun 04, 2008 | 69.22 | 69.37 | 67.55 | 67.85 | 526,934 | -1.16(-1.68%) |
Jun 03, 2008 | 70.27 | 71.71 | 69.01 | 69.01 | 436,905 | -1.94(-2.73%) |