Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2008 | 64.51 | 65.41 | 64.25 | 64.68 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 64.51 | 65.41 | 64.25 | 64.68 | 0 | -0.09(-0.14%) |
Aug 28, 2008 | 63.99 | 65.12 | 63.94 | 64.77 | 2,965,808 | +1.10(+1.73%) |
Aug 27, 2008 | 63.36 | 64.62 | 62.60 | 63.67 | 3,085,614 | +0.28(+0.44%) |
Aug 26, 2008 | 63.34 | 63.70 | 62.17 | 63.39 | 3,256,663 | +0.09(+0.14%) |
Aug 25, 2008 | 63.85 | 63.85 | 62.61 | 63.30 | 2,126,425 | -0.43(-0.67%) |
Aug 23, 2008 | 62.28 | 64.28 | 62.00 | 63.73 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 62.28 | 64.28 | 62.00 | 63.73 | 0 | +1.77(+2.86%) |
Aug 21, 2008 | 59.94 | 62.53 | 59.89 | 61.96 | 4,032,819 | +1.57(+2.60%) |
Aug 20, 2008 | 60.00 | 60.82 | 59.38 | 60.39 | 3,653,775 | +0.54(+0.90%) |
Aug 19, 2008 | 59.70 | 60.43 | 59.16 | 59.85 | 3,551,346 | -0.17(-0.28%) |
Aug 18, 2008 | 61.27 | 61.30 | 59.80 | 60.02 | 3,714,297 | -0.89(-1.46%) |
Aug 16, 2008 | 61.26 | 61.80 | 60.73 | 60.91 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 61.26 | 61.80 | 60.73 | 60.91 | 0 | -0.27(-0.44%) |
Aug 14, 2008 | 61.12 | 62.50 | 60.01 | 61.18 | 6,009,418 | +1.05(+1.75%) |
Aug 13, 2008 | 59.01 | 60.77 | 57.09 | 60.13 | 6,302,400 | -0.03(-0.05%) |
Aug 12, 2008 | 64.45 | 64.46 | 59.50 | 60.16 | 9,617,986 | -4.28(-6.64%) |
Aug 11, 2008 | 65.57 | 66.71 | 64.05 | 64.44 | 7,502,644 | -1.17(-1.78%) |
Aug 08, 2008 | 63.24 | 65.87 | 62.42 | 65.61 | 3,506,214 | +2.43(+3.85%) |
Aug 07, 2008 | 64.92 | 64.92 | 62.81 | 63.18 | 4,938,921 | -1.77(-2.73%) |
Aug 06, 2008 | 66.07 | 66.48 | 64.65 | 64.95 | 4,422,854 | -1.32(-1.99%) |
Aug 05, 2008 | 64.33 | 66.40 | 64.33 | 66.27 | 4,805,044 | +1.76(+2.73%) |
Aug 04, 2008 | 66.21 | 66.21 | 64.33 | 64.51 | 3,916,276 | -1.66(-2.51%) |
Aug 01, 2008 | 68.41 | 68.41 | 65.58 | 66.17 | 5,007,999 | -1.41(-2.09%) |
Jul 31, 2008 | 68.08 | 69.50 | 67.37 | 67.58 | 6,402,227 | -1.08(-1.57%) |
Jul 30, 2008 | 64.95 | 68.73 | 64.72 | 68.66 | 8,502,759 | +3.83(+5.91%) |
Jul 29, 2008 | 64.83 | 64.89 | 61.58 | 64.83 | 4,500,872 | +3.01(+4.87%) |
Jul 28, 2008 | 63.19 | 63.92 | 61.74 | 61.82 | 3,369,896 | -1.52(-2.40%) |
Jul 25, 2008 | 63.85 | 64.46 | 62.38 | 63.34 | 2,810,375 | -0.26(-0.41%) |
Jul 24, 2008 | 65.27 | 66.56 | 63.14 | 63.60 | 4,955,237 | -1.44(-2.21%) |
Jul 23, 2008 | 63.00 | 65.19 | 62.83 | 65.04 | 4,913,976 | +2.45(+3.91%) |
Jul 22, 2008 | 61.58 | 63.45 | 61.18 | 62.59 | 4,969,305 | +0.68(+1.10%) |
Jul 21, 2008 | 61.25 | 62.09 | 60.73 | 61.91 | 2,907,509 | +1.03(+1.69%) |
Jul 18, 2008 | 61.17 | 61.47 | 59.71 | 60.88 | 4,333,996 | -0.12(-0.20%) |
Jul 17, 2008 | 61.87 | 62.21 | 60.15 | 61.00 | 4,358,208 | -0.49(-0.80%) |
Jul 16, 2008 | 60.65 | 62.48 | 59.20 | 61.49 | 10,785,415 | +3.60(+6.22%) |
Jul 15, 2008 | 59.60 | 59.68 | 55.76 | 57.89 | 8,724,253 | -2.46(-4.08%) |
Jul 14, 2008 | 61.24 | 62.40 | 59.71 | 60.35 | 3,471,416 | -0.27(-0.45%) |
Jul 11, 2008 | 59.33 | 61.88 | 57.41 | 60.62 | 4,989,299 | +0.71(+1.19%) |
Jul 10, 2008 | 58.32 | 60.36 | 57.62 | 59.91 | 4,332,423 | +1.48(+2.53%) |
Jul 09, 2008 | 61.00 | 61.43 | 58.40 | 58.43 | 3,971,741 | -2.36(-3.88%) |
Jul 08, 2008 | 56.51 | 60.86 | 56.51 | 60.79 | 5,880,241 | +3.91(+6.87%) |
Jul 07, 2008 | 57.72 | 58.27 | 56.20 | 56.88 | 5,495,262 | -0.48(-0.84%) |
Jul 04, 2008 | 56.54 | 58.19 | 56.54 | 57.36 | 3,823,304 | +0.00(+0.00%) |
Jul 03, 2008 | 56.54 | 58.19 | 56.54 | 57.36 | 3,823,304 | +0.30(+0.53%) |
Jul 02, 2008 | 61.00 | 61.49 | 56.52 | 57.06 | 9,636,898 | -3.87(-6.35%) |
Jul 01, 2008 | 62.00 | 62.00 | 59.13 | 60.93 | 6,752,972 | -1.88(-2.99%) |
Jun 30, 2008 | 62.36 | 63.94 | 61.74 | 62.81 | 6,692,209 | +0.67(+1.08%) |
Jun 27, 2008 | 61.40 | 62.46 | 60.74 | 62.14 | 6,968,034 | +0.76(+1.24%) |
Jun 26, 2008 | 62.64 | 63.55 | 61.38 | 61.38 | 3,493,652 | -1.85(-2.93%) |
Jun 25, 2008 | 62.36 | 64.31 | 62.12 | 63.23 | 4,334,573 | +0.99(+1.59%) |
Jun 24, 2008 | 63.92 | 63.92 | 61.75 | 62.24 | 5,129,301 | -1.80(-2.81%) |
Jun 23, 2008 | 65.24 | 65.50 | 63.91 | 64.04 | 2,873,009 | -0.79(-1.22%) |
Jun 20, 2008 | 65.96 | 66.14 | 64.38 | 64.83 | 4,498,679 | -1.51(-2.28%) |
Jun 19, 2008 | 64.21 | 67.10 | 64.21 | 66.34 | 4,627,768 | +2.13(+3.32%) |
Jun 18, 2008 | 63.24 | 65.22 | 63.02 | 64.21 | 9,749,053 | +0.84(+1.33%) |
Jun 17, 2008 | 65.59 | 65.59 | 63.37 | 63.37 | 4,729,114 | -1.76(-2.70%) |
Jun 16, 2008 | 64.59 | 65.74 | 64.01 | 65.13 | 3,283,514 | -0.29(-0.44%) |
Jun 13, 2008 | 65.13 | 66.34 | 64.46 | 65.42 | 4,733,553 | +0.89(+1.38%) |
Jun 12, 2008 | 63.80 | 65.78 | 63.80 | 64.53 | 5,230,144 | +0.93(+1.46%) |
Jun 11, 2008 | 66.27 | 66.41 | 62.60 | 63.60 | 8,781,989 | -2.67(-4.03%) |
Jun 10, 2008 | 65.88 | 66.77 | 65.50 | 66.27 | 3,564,513 | -0.62(-0.93%) |
Jun 09, 2008 | 65.56 | 67.38 | 65.56 | 66.89 | 3,673,511 | +1.48(+2.26%) |
Jun 06, 2008 | 66.48 | 67.62 | 65.40 | 65.41 | 4,740,202 | -1.76(-2.62%) |
Jun 05, 2008 | 64.57 | 67.18 | 64.57 | 67.17 | 3,402,215 | +2.50(+3.87%) |
Jun 04, 2008 | 65.22 | 65.67 | 64.10 | 64.67 | 5,199,666 | -0.79(-1.21%) |
Jun 03, 2008 | 67.07 | 67.57 | 64.75 | 65.46 | 7,474,393 | -3.00(-4.38%) |