Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 66.27 | 66.59 | 65.61 | 65.61 | 222,923 | -0.69(-1.04%) |
Aug 28, 2008 | 66.17 | 66.53 | 65.96 | 66.30 | 255,829 | +0.47(+0.71%) |
Aug 27, 2008 | 65.84 | 66.25 | 65.24 | 65.83 | 215,558 | -0.03(-0.05%) |
Aug 26, 2008 | 66.54 | 66.75 | 65.38 | 65.86 | 294,506 | -0.56(-0.84%) |
Aug 25, 2008 | 67.64 | 67.66 | 65.88 | 66.42 | 224,493 | -1.21(-1.79%) |
Aug 22, 2008 | 67.22 | 67.85 | 66.98 | 67.63 | 394,522 | +0.66(+0.99%) |
Aug 21, 2008 | 68.09 | 68.41 | 65.74 | 66.97 | 885,499 | -1.48(-2.16%) |
Aug 20, 2008 | 69.18 | 69.18 | 68.18 | 68.45 | 625,522 | -0.37(-0.54%) |
Aug 19, 2008 | 68.66 | 69.15 | 68.44 | 68.82 | 487,093 | +0.04(+0.06%) |
Aug 18, 2008 | 69.00 | 69.19 | 67.85 | 68.78 | 1,153,685 | +0.08(+0.12%) |
Aug 15, 2008 | 67.98 | 68.76 | 67.74 | 68.70 | 0 | +0.76(+1.12%) |
Aug 14, 2008 | 67.25 | 67.97 | 66.94 | 67.94 | 401,220 | +0.54(+0.80%) |
Aug 13, 2008 | 66.69 | 67.50 | 66.65 | 67.40 | 377,759 | +0.65(+0.97%) |
Aug 12, 2008 | 66.35 | 66.89 | 66.15 | 66.75 | 505,402 | +0.14(+0.21%) |
Aug 11, 2008 | 65.70 | 66.74 | 65.10 | 66.61 | 442,518 | +0.56(+0.85%) |
Aug 08, 2008 | 65.30 | 66.43 | 65.10 | 66.05 | 557,443 | +0.82(+1.26%) |
Aug 07, 2008 | 65.99 | 66.63 | 64.96 | 65.23 | 952,851 | -0.85(-1.29%) |
Aug 06, 2008 | 64.75 | 66.67 | 61.59 | 66.08 | 1,938,828 | -0.55(-0.83%) |
Aug 05, 2008 | 67.17 | 67.34 | 66.20 | 66.63 | 641,356 | -0.10(-0.15%) |
Aug 04, 2008 | 66.25 | 67.27 | 65.87 | 66.73 | 443,272 | +0.55(+0.83%) |
Aug 01, 2008 | 66.34 | 67.17 | 66.16 | 66.18 | 500,973 | -0.28(-0.42%) |
Jul 31, 2008 | 65.80 | 66.89 | 65.80 | 66.46 | 386,294 | +0.36(+0.54%) |
Jul 30, 2008 | 65.45 | 66.16 | 65.32 | 66.10 | 429,616 | +0.69(+1.05%) |
Jul 29, 2008 | 65.41 | 66.48 | 65.31 | 65.41 | 411,340 | -0.14(-0.21%) |
Jul 28, 2008 | 66.32 | 66.53 | 65.16 | 65.55 | 340,572 | -0.47(-0.71%) |
Jul 25, 2008 | 65.65 | 66.32 | 65.28 | 66.02 | 329,127 | +0.45(+0.69%) |
Jul 24, 2008 | 65.33 | 66.20 | 64.93 | 65.57 | 498,912 | +0.40(+0.61%) |
Jul 23, 2008 | 65.35 | 66.27 | 65.15 | 65.17 | 745,883 | -0.12(-0.18%) |
Jul 22, 2008 | 63.54 | 65.66 | 63.40 | 65.29 | 683,274 | +1.48(+2.32%) |
Jul 21, 2008 | 63.43 | 64.00 | 63.29 | 63.81 | 347,113 | +0.45(+0.71%) |
Jul 18, 2008 | 63.23 | 63.56 | 62.59 | 63.36 | 362,464 | +0.02(+0.03%) |
Jul 17, 2008 | 64.18 | 64.23 | 62.94 | 63.34 | 569,344 | -0.61(-0.95%) |
Jul 16, 2008 | 64.75 | 64.77 | 63.84 | 63.95 | 394,692 | -0.62(-0.96%) |
Jul 15, 2008 | 64.01 | 64.96 | 63.91 | 64.57 | 974,748 | +0.28(+0.44%) |
Jul 14, 2008 | 63.94 | 64.54 | 63.54 | 64.29 | 755,966 | +0.59(+0.93%) |
Jul 11, 2008 | 63.10 | 63.90 | 62.92 | 63.70 | 514,221 | +0.00(+0.00%) |
Jul 10, 2008 | 63.55 | 63.96 | 63.10 | 63.70 | 397,750 | +0.08(+0.13%) |
Jul 09, 2008 | 63.70 | 64.50 | 63.36 | 63.62 | 948,771 | -0.07(-0.11%) |
Jul 08, 2008 | 62.69 | 63.69 | 61.40 | 63.69 | 940,273 | +0.83(+1.32%) |
Jul 07, 2008 | 63.10 | 63.60 | 62.61 | 62.86 | 370,827 | -0.03(-0.05%) |
Jul 04, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | +0.00(+0.00%) |
Jul 03, 2008 | 63.52 | 63.63 | 62.68 | 62.89 | 132,893 | -0.61(-0.96%) |
Jul 02, 2008 | 63.78 | 64.31 | 63.30 | 63.50 | 536,189 | -0.12(-0.19%) |
Jul 01, 2008 | 64.00 | 64.00 | 62.77 | 63.62 | 379,666 | -0.30(-0.47%) |
Jun 30, 2008 | 63.85 | 64.45 | 63.42 | 63.92 | 323,451 | -0.11(-0.17%) |
Jun 27, 2008 | 63.77 | 64.25 | 63.42 | 64.03 | 614,804 | +0.08(+0.13%) |
Jun 26, 2008 | 64.29 | 64.29 | 63.37 | 63.95 | 758,125 | -0.74(-1.14%) |
Jun 25, 2008 | 64.30 | 65.01 | 64.01 | 64.69 | 432,572 | +0.42(+0.65%) |
Jun 24, 2008 | 62.95 | 64.65 | 62.55 | 64.27 | 1,616,472 | -0.61(-0.94%) |
Jun 23, 2008 | 64.54 | 65.07 | 64.13 | 64.88 | 440,169 | +0.51(+0.79%) |
Jun 20, 2008 | 64.56 | 64.75 | 63.71 | 64.37 | 621,489 | -0.37(-0.57%) |
Jun 19, 2008 | 64.15 | 64.85 | 63.77 | 64.74 | 346,543 | +0.45(+0.70%) |
Jun 18, 2008 | 63.50 | 64.62 | 63.25 | 64.29 | 443,698 | +0.68(+1.07%) |
Jun 17, 2008 | 63.90 | 64.25 | 63.37 | 63.61 | 288,043 | -0.03(-0.05%) |
Jun 16, 2008 | 63.41 | 63.80 | 62.45 | 63.64 | 440,666 | -0.11(-0.17%) |
Jun 13, 2008 | 63.64 | 64.13 | 63.20 | 63.75 | 364,440 | +0.46(+0.73%) |
Jun 12, 2008 | 63.21 | 64.10 | 63.00 | 63.29 | 548,073 | +0.25(+0.40%) |
Jun 11, 2008 | 63.44 | 63.78 | 62.82 | 63.04 | 621,355 | -0.32(-0.51%) |
Jun 10, 2008 | 63.15 | 63.94 | 62.96 | 63.36 | 448,386 | -0.19(-0.30%) |
Jun 09, 2008 | 64.45 | 64.70 | 63.31 | 63.55 | 346,821 | -0.65(-1.01%) |
Jun 06, 2008 | 65.40 | 65.50 | 64.14 | 64.20 | 436,635 | -1.75(-2.65%) |
Jun 05, 2008 | 64.50 | 65.95 | 64.30 | 65.95 | 454,075 | +1.61(+2.50%) |
Jun 04, 2008 | 64.77 | 64.91 | 64.29 | 64.34 | 645,444 | -0.60(-0.92%) |
Jun 03, 2008 | 64.35 | 65.01 | 63.74 | 64.94 | 920,596 | +0.37(+0.57%) |