Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 66.34 | 66.89 | 65.43 | 65.59 | 0 | -1.13(-1.69%) |
Aug 28, 2008 | 65.39 | 66.98 | 65.01 | 66.72 | 3,580,482 | +1.67(+2.57%) |
Aug 27, 2008 | 64.86 | 65.30 | 64.50 | 65.05 | 3,677,955 | +0.16(+0.25%) |
Aug 26, 2008 | 64.65 | 65.13 | 64.36 | 64.89 | 3,123,689 | -0.07(-0.11%) |
Aug 25, 2008 | 65.70 | 65.79 | 64.48 | 64.96 | 4,590,249 | -1.02(-1.55%) |
Aug 22, 2008 | 64.88 | 66.06 | 63.00 | 65.98 | 0 | +1.77(+2.76%) |
Aug 21, 2008 | 64.10 | 64.68 | 63.52 | 64.21 | 4,074,700 | -0.54(-0.83%) |
Aug 20, 2008 | 64.98 | 65.15 | 63.99 | 64.75 | 4,520,369 | -0.20(-0.31%) |
Aug 19, 2008 | 65.29 | 65.46 | 64.61 | 64.95 | 3,936,491 | -0.88(-1.34%) |
Aug 18, 2008 | 67.11 | 67.11 | 65.28 | 65.83 | 4,439,931 | -0.97(-1.45%) |
Aug 15, 2008 | 66.35 | 67.30 | 66.03 | 66.80 | 0 | +0.68(+1.03%) |
Aug 14, 2008 | 65.71 | 67.00 | 65.31 | 66.12 | 4,571,887 | +0.02(+0.03%) |
Aug 13, 2008 | 66.14 | 66.56 | 65.21 | 66.10 | 4,356,311 | -0.41(-0.62%) |
Aug 12, 2008 | 66.96 | 67.24 | 66.30 | 66.51 | 4,388,740 | -0.71(-1.06%) |
Aug 11, 2008 | 66.69 | 67.60 | 66.35 | 67.22 | 4,739,638 | +0.36(+0.54%) |
Aug 08, 2008 | 64.89 | 66.95 | 64.50 | 66.86 | 5,910,037 | +2.12(+3.27%) |
Aug 07, 2008 | 65.83 | 65.95 | 64.64 | 64.74 | 6,972,189 | -1.81(-2.72%) |
Aug 06, 2008 | 65.39 | 66.74 | 64.92 | 66.55 | 7,148,935 | +1.01(+1.54%) |
Aug 05, 2008 | 64.16 | 65.60 | 63.67 | 65.54 | 5,641,347 | +1.78(+2.79%) |
Aug 04, 2008 | 63.47 | 64.23 | 62.65 | 63.76 | 5,049,725 | +0.20(+0.31%) |
Aug 01, 2008 | 64.07 | 64.33 | 62.94 | 63.56 | 6,094,318 | -0.42(-0.66%) |
Jul 31, 2008 | 65.80 | 66.05 | 63.95 | 63.98 | 6,844,254 | -2.27(-3.43%) |
Jul 30, 2008 | 65.64 | 66.62 | 65.38 | 66.25 | 5,697,818 | +0.73(+1.11%) |
Jul 29, 2008 | 65.52 | 65.63 | 64.00 | 65.52 | 5,699,865 | +1.45(+2.26%) |
Jul 28, 2008 | 65.48 | 65.48 | 64.01 | 64.07 | 4,648,173 | -1.16(-1.78%) |
Jul 25, 2008 | 64.39 | 65.29 | 64.37 | 65.23 | 5,081,859 | +1.03(+1.60%) |
Jul 24, 2008 | 65.94 | 65.98 | 64.04 | 64.20 | 6,510,782 | -1.58(-2.40%) |
Jul 23, 2008 | 65.47 | 65.96 | 64.74 | 65.78 | 6,400,203 | +0.51(+0.78%) |
Jul 22, 2008 | 64.09 | 65.33 | 63.71 | 65.27 | 6,554,917 | +1.22(+1.90%) |
Jul 21, 2008 | 64.48 | 64.48 | 63.31 | 64.05 | 4,690,192 | -0.04(-0.06%) |
Jul 18, 2008 | 65.00 | 65.00 | 63.40 | 64.09 | 7,980,433 | -0.61(-0.94%) |
Jul 17, 2008 | 64.50 | 65.31 | 62.58 | 64.70 | 14,431,467 | +3.59(+5.87%) |
Jul 16, 2008 | 60.16 | 61.25 | 58.96 | 61.11 | 8,582,655 | +1.03(+1.71%) |
Jul 15, 2008 | 60.68 | 60.84 | 58.87 | 60.08 | 6,742,783 | -0.97(-1.59%) |
Jul 14, 2008 | 61.30 | 61.56 | 60.15 | 61.05 | 4,474,110 | +0.36(+0.59%) |
Jul 11, 2008 | 61.31 | 61.80 | 59.76 | 60.69 | 8,627,503 | -1.48(-2.38%) |
Jul 10, 2008 | 61.12 | 62.40 | 61.12 | 62.17 | 6,793,490 | +1.05(+1.72%) |
Jul 09, 2008 | 61.96 | 62.18 | 61.02 | 61.12 | 8,425,842 | -0.65(-1.05%) |
Jul 08, 2008 | 60.50 | 62.46 | 60.50 | 61.77 | 6,953,298 | +1.19(+1.96%) |
Jul 07, 2008 | 61.19 | 62.06 | 60.22 | 60.58 | 7,265,474 | -0.47(-0.77%) |
Jul 04, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +0.00(+0.00%) |
Jul 03, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +1.35(+2.26%) |
Jul 02, 2008 | 61.02 | 61.21 | 59.70 | 59.70 | 9,032,625 | -0.98(-1.62%) |
Jul 01, 2008 | 60.90 | 61.34 | 59.55 | 60.68 | 14,621,040 | -1.02(-1.65%) |
Jun 30, 2008 | 61.15 | 62.15 | 60.51 | 61.70 | 9,812,890 | +0.55(+0.90%) |
Jun 27, 2008 | 62.73 | 62.75 | 61.05 | 61.15 | 13,525,906 | -1.64(-2.61%) |
Jun 26, 2008 | 65.41 | 65.68 | 62.65 | 62.79 | 14,575,290 | -3.23(-4.89%) |
Jun 25, 2008 | 67.90 | 68.28 | 65.82 | 66.02 | 10,966,047 | -2.14(-3.14%) |
Jun 24, 2008 | 68.70 | 69.00 | 67.95 | 68.16 | 5,778,630 | -0.66(-0.96%) |
Jun 23, 2008 | 69.23 | 69.23 | 68.43 | 68.82 | 4,618,363 | +0.02(+0.03%) |
Jun 20, 2008 | 68.43 | 68.94 | 67.78 | 68.80 | 8,822,479 | -0.02(-0.03%) |
Jun 19, 2008 | 68.17 | 69.00 | 66.99 | 68.82 | 5,260,968 | +0.75(+1.10%) |
Jun 18, 2008 | 67.85 | 68.69 | 67.85 | 68.07 | 5,021,155 | -0.34(-0.50%) |
Jun 17, 2008 | 69.37 | 69.37 | 68.19 | 68.41 | 5,220,854 | -0.47(-0.68%) |
Jun 16, 2008 | 68.35 | 69.23 | 67.91 | 68.88 | 4,931,672 | +0.32(+0.47%) |
Jun 13, 2008 | 68.46 | 69.14 | 68.07 | 68.56 | 5,055,111 | +0.64(+0.94%) |
Jun 12, 2008 | 67.32 | 69.00 | 67.15 | 67.92 | 8,033,638 | +1.27(+1.91%) |
Jun 11, 2008 | 67.05 | 67.20 | 66.59 | 66.65 | 6,101,024 | -0.43(-0.64%) |
Jun 10, 2008 | 67.30 | 67.61 | 67.02 | 67.08 | 5,212,206 | -0.47(-0.70%) |
Jun 09, 2008 | 67.36 | 67.74 | 66.47 | 67.55 | 6,223,926 | +0.54(+0.81%) |
Jun 06, 2008 | 69.43 | 69.43 | 66.93 | 67.01 | 11,831,774 | -2.96(-4.23%) |
Jun 05, 2008 | 69.44 | 70.10 | 69.07 | 69.97 | 5,444,118 | +0.71(+1.03%) |
Jun 04, 2008 | 69.41 | 69.71 | 68.95 | 69.26 | 7,153,608 | -0.50(-0.72%) |
Jun 03, 2008 | 70.97 | 71.10 | 69.26 | 69.76 | 6,935,294 | -0.97(-1.37%) |