Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.00 | 71.16 | 69.80 | 69.86 | 0 | -1.64(-2.29%) |
Aug 28, 2008 | 71.20 | 72.00 | 70.92 | 71.50 | 9,493,014 | +0.69(+0.97%) |
Aug 27, 2008 | 70.26 | 71.65 | 70.12 | 70.81 | 10,182,259 | +0.51(+0.72%) |
Aug 26, 2008 | 70.35 | 70.50 | 69.73 | 70.30 | 10,834,729 | -0.21(-0.29%) |
Aug 25, 2008 | 71.44 | 71.70 | 70.42 | 70.51 | 10,153,819 | -1.19(-1.66%) |
Aug 22, 2008 | 70.76 | 71.94 | 70.48 | 71.70 | 0 | +1.11(+1.58%) |
Aug 21, 2008 | 69.78 | 70.84 | 69.76 | 70.59 | 11,003,417 | +0.28(+0.39%) |
Aug 20, 2008 | 70.88 | 71.15 | 70.02 | 70.31 | 11,973,213 | -0.03(-0.04%) |
Aug 19, 2008 | 70.95 | 71.62 | 70.02 | 70.34 | 16,224,760 | -1.17(-1.63%) |
Aug 18, 2008 | 72.59 | 72.89 | 70.98 | 71.50 | 10,401,731 | -1.02(-1.40%) |
Aug 15, 2008 | 72.93 | 73.00 | 71.94 | 72.52 | 0 | -0.33(-0.46%) |
Aug 14, 2008 | 71.74 | 73.60 | 71.62 | 72.85 | 11,871,073 | +0.65(+0.91%) |
Aug 13, 2008 | 71.74 | 72.88 | 71.60 | 72.20 | 10,203,628 | +0.33(+0.46%) |
Aug 12, 2008 | 72.32 | 72.60 | 71.39 | 71.87 | 12,191,434 | -0.79(-1.09%) |
Aug 11, 2008 | 73.71 | 73.71 | 72.17 | 72.66 | 13,006,273 | -1.27(-1.72%) |
Aug 08, 2008 | 73.75 | 74.54 | 73.25 | 73.93 | 14,918,243 | -0.14(-0.19%) |
Aug 07, 2008 | 73.63 | 74.59 | 73.40 | 74.06 | 11,558,410 | -0.06(-0.09%) |
Aug 06, 2008 | 73.72 | 74.32 | 73.32 | 74.13 | 10,896,819 | +0.17(+0.23%) |
Aug 05, 2008 | 73.58 | 73.98 | 72.93 | 73.96 | 12,144,576 | +0.75(+1.03%) |
Aug 04, 2008 | 72.75 | 73.52 | 72.46 | 73.21 | 10,445,638 | +0.53(+0.73%) |
Aug 01, 2008 | 73.76 | 74.21 | 72.47 | 72.68 | 8,607,055 | -0.77(-1.05%) |
Jul 31, 2008 | 73.52 | 74.32 | 73.31 | 73.45 | 10,204,867 | -0.50(-0.68%) |
Jul 30, 2008 | 73.53 | 74.03 | 72.94 | 73.95 | 10,150,908 | +0.69(+0.94%) |
Jul 29, 2008 | 73.27 | 73.56 | 72.46 | 73.27 | 10,418,568 | +0.81(+1.12%) |
Jul 28, 2008 | 73.28 | 73.71 | 72.39 | 72.46 | 10,623,154 | -1.31(-1.77%) |
Jul 25, 2008 | 74.03 | 74.55 | 73.46 | 73.76 | 13,182,242 | -0.84(-1.13%) |
Jul 24, 2008 | 74.07 | 75.14 | 73.92 | 74.61 | 15,588,354 | +0.28(+0.37%) |
Jul 23, 2008 | 74.48 | 74.80 | 73.63 | 74.33 | 17,825,752 | -0.28(-0.37%) |
Jul 22, 2008 | 73.17 | 74.61 | 73.04 | 74.61 | 19,913,524 | +0.77(+1.04%) |
Jul 21, 2008 | 74.51 | 74.55 | 73.25 | 73.84 | 13,555,458 | -0.71(-0.95%) |
Jul 18, 2008 | 72.20 | 74.61 | 71.98 | 74.55 | 31,917,396 | +1.93(+2.66%) |
Jul 17, 2008 | 72.54 | 72.86 | 71.16 | 72.61 | 21,406,154 | +0.33(+0.46%) |
Jul 16, 2008 | 70.48 | 72.82 | 70.16 | 72.28 | 17,248,256 | +1.57(+2.22%) |
Jul 15, 2008 | 69.44 | 71.45 | 68.81 | 70.71 | 18,662,192 | +0.95(+1.37%) |
Jul 14, 2008 | 70.88 | 71.31 | 69.58 | 69.75 | 14,492,342 | -0.33(-0.47%) |
Jul 11, 2008 | 69.90 | 71.02 | 69.20 | 70.09 | 15,405,449 | -0.61(-0.86%) |
Jul 10, 2008 | 69.25 | 70.90 | 69.25 | 70.69 | 17,517,554 | +1.60(+2.31%) |
Jul 09, 2008 | 71.29 | 71.45 | 69.10 | 69.10 | 16,564,631 | -2.00(-2.81%) |
Jul 08, 2008 | 69.18 | 71.16 | 69.18 | 71.10 | 17,099,424 | +1.37(+1.96%) |
Jul 07, 2008 | 68.65 | 70.38 | 68.65 | 69.73 | 15,910,201 | +1.12(+1.64%) |
Jul 04, 2008 | 68.84 | 69.32 | 67.66 | 68.61 | 10,659,506 | +0.00(+0.00%) |
Jul 03, 2008 | 68.84 | 69.32 | 67.66 | 68.61 | 10,659,506 | +0.25(+0.37%) |
Jul 02, 2008 | 67.96 | 69.18 | 67.79 | 68.35 | 14,101,826 | -0.10(-0.14%) |
Jul 01, 2008 | 67.43 | 68.50 | 66.92 | 68.45 | 17,546,956 | +0.42(+0.62%) |
Jun 30, 2008 | 68.89 | 69.00 | 67.81 | 68.03 | 14,704,368 | -0.87(-1.27%) |
Jun 27, 2008 | 69.45 | 70.05 | 67.87 | 68.90 | 20,317,382 | -0.62(-0.89%) |
Jun 26, 2008 | 70.84 | 71.06 | 69.31 | 69.52 | 16,919,900 | -1.98(-2.77%) |
Jun 25, 2008 | 70.98 | 72.22 | 70.71 | 71.50 | 12,426,118 | +0.64(+0.91%) |
Jun 24, 2008 | 70.64 | 71.31 | 69.96 | 70.86 | 13,160,406 | +0.00(+0.00%) |
Jun 23, 2008 | 70.59 | 71.45 | 70.25 | 70.86 | 10,215,392 | +0.41(+0.59%) |
Jun 20, 2008 | 71.63 | 71.75 | 70.30 | 70.44 | 16,770,631 | -1.31(-1.82%) |
Jun 19, 2008 | 70.98 | 72.09 | 70.22 | 71.75 | 13,190,550 | +0.49(+0.69%) |
Jun 18, 2008 | 71.48 | 71.99 | 70.99 | 71.26 | 11,525,539 | -0.54(-0.75%) |
Jun 17, 2008 | 72.94 | 72.94 | 71.52 | 71.80 | 9,196,306 | -0.92(-1.27%) |
Jun 16, 2008 | 72.00 | 72.97 | 71.54 | 72.72 | 10,943,261 | +0.32(+0.44%) |
Jun 13, 2008 | 71.41 | 72.64 | 71.25 | 72.40 | 11,115,898 | +1.32(+1.86%) |
Jun 12, 2008 | 71.08 | 71.79 | 70.67 | 71.08 | 11,758,880 | +0.34(+0.49%) |
Jun 11, 2008 | 72.26 | 72.26 | 70.51 | 70.73 | 12,558,707 | -1.54(-2.14%) |
Jun 10, 2008 | 72.01 | 72.73 | 71.53 | 72.28 | 9,381,456 | +0.05(+0.06%) |
Jun 09, 2008 | 71.96 | 72.42 | 71.20 | 72.23 | 9,729,786 | +0.53(+0.74%) |
Jun 06, 2008 | 73.33 | 73.54 | 71.59 | 71.70 | 13,709,050 | -2.03(-2.75%) |
Jun 05, 2008 | 73.12 | 74.06 | 73.00 | 73.73 | 10,721,870 | +0.53(+0.72%) |
Jun 04, 2008 | 73.39 | 73.75 | 72.57 | 73.20 | 11,207,743 | -0.17(-0.23%) |
Jun 03, 2008 | 73.16 | 74.03 | 73.15 | 73.37 | 12,612,325 | +0.28(+0.38%) |