Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 64.99 | 65.15 | 64.38 | 64.45 | 422,088 | -0.70(-1.07%) |
Aug 28, 2008 | 64.52 | 65.25 | 64.39 | 65.15 | 382,414 | +1.02(+1.59%) |
Aug 27, 2008 | 63.54 | 64.41 | 63.49 | 64.12 | 441,023 | +0.68(+1.07%) |
Aug 26, 2008 | 63.24 | 63.54 | 62.90 | 63.44 | 546,563 | +0.27(+0.43%) |
Aug 25, 2008 | 64.15 | 64.19 | 62.91 | 63.17 | 460,241 | -1.22(-1.89%) |
Aug 22, 2008 | 64.16 | 64.50 | 63.88 | 64.39 | 437,149 | +0.57(+0.89%) |
Aug 21, 2008 | 63.43 | 64.04 | 63.26 | 63.82 | 505,396 | +0.04(+0.06%) |
Aug 20, 2008 | 63.85 | 63.95 | 63.25 | 63.78 | 1,341,245 | +0.27(+0.42%) |
Aug 19, 2008 | 63.90 | 64.11 | 63.25 | 63.51 | 655,081 | -0.67(-1.04%) |
Aug 18, 2008 | 65.07 | 65.30 | 63.89 | 64.18 | 3,481,727 | -0.78(-1.21%) |
Aug 15, 2008 | 65.36 | 65.47 | 64.73 | 64.96 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 64.17 | 65.11 | 64.16 | 64.96 | 848,379 | +0.44(+0.68%) |
Aug 13, 2008 | 64.21 | 64.76 | 63.72 | 64.53 | 1,135,644 | +0.23(+0.36%) |
Aug 12, 2008 | 64.81 | 64.82 | 64.09 | 64.30 | 1,519,351 | -0.66(-1.01%) |
Aug 11, 2008 | 64.24 | 65.28 | 64.11 | 64.96 | 1,048,956 | +0.74(+1.15%) |
Aug 08, 2008 | 62.96 | 64.35 | 62.86 | 64.22 | 551,387 | +1.31(+2.08%) |
Aug 07, 2008 | 63.49 | 63.82 | 62.79 | 62.91 | 495,162 | -0.95(-1.49%) |
Aug 06, 2008 | 63.32 | 64.03 | 63.09 | 63.86 | 460,311 | +0.48(+0.75%) |
Aug 05, 2008 | 62.59 | 63.45 | 62.27 | 63.39 | 837,841 | +1.24(+2.00%) |
Aug 04, 2008 | 63.36 | 63.36 | 62.02 | 62.14 | 830,032 | -1.15(-1.81%) |
Aug 01, 2008 | 63.55 | 63.77 | 62.82 | 63.29 | 801,343 | -0.24(-0.37%) |
Jul 31, 2008 | 63.79 | 64.35 | 63.36 | 63.53 | 692,785 | -0.75(-1.17%) |
Jul 30, 2008 | 63.67 | 64.35 | 63.26 | 64.28 | 846,594 | +0.89(+1.40%) |
Jul 29, 2008 | 63.40 | 63.46 | 62.23 | 63.40 | 558,175 | +1.28(+2.07%) |
Jul 28, 2008 | 62.72 | 63.09 | 61.99 | 62.11 | 468,887 | -0.70(-1.11%) |
Jul 25, 2008 | 62.93 | 63.18 | 62.51 | 62.81 | 719,085 | +0.18(+0.29%) |
Jul 24, 2008 | 64.54 | 64.54 | 62.43 | 62.63 | 3,259,318 | -1.84(-2.86%) |
Jul 23, 2008 | 64.30 | 65.22 | 64.19 | 64.47 | 945,671 | +0.09(+0.14%) |
Jul 22, 2008 | 63.21 | 64.46 | 63.02 | 64.39 | 608,635 | +0.76(+1.19%) |
Jul 21, 2008 | 63.43 | 63.70 | 63.07 | 63.63 | 431,473 | +0.46(+0.73%) |
Jul 18, 2008 | 63.62 | 63.62 | 62.83 | 63.17 | 1,161,643 | -0.20(-0.31%) |
Jul 17, 2008 | 62.87 | 63.40 | 62.35 | 63.36 | 789,176 | +0.92(+1.47%) |
Jul 16, 2008 | 61.22 | 62.46 | 60.56 | 62.45 | 784,326 | +1.44(+2.36%) |
Jul 15, 2008 | 60.99 | 61.95 | 59.90 | 61.00 | 1,146,542 | -0.56(-0.91%) |
Jul 14, 2008 | 62.62 | 62.83 | 61.29 | 61.57 | 821,555 | -0.62(-0.99%) |
Jul 11, 2008 | 61.96 | 62.87 | 61.14 | 62.18 | 823,864 | -0.25(-0.39%) |
Jul 10, 2008 | 62.12 | 62.76 | 61.59 | 62.43 | 812,721 | +0.36(+0.59%) |
Jul 09, 2008 | 63.09 | 63.63 | 61.99 | 62.07 | 1,568,445 | -0.93(-1.48%) |
Jul 08, 2008 | 61.61 | 63.02 | 60.76 | 63.00 | 980,992 | +1.43(+2.31%) |
Jul 07, 2008 | 62.54 | 62.77 | 60.97 | 61.57 | 1,552,981 | -0.46(-0.74%) |
Jul 04, 2008 | 62.87 | 62.94 | 61.75 | 62.03 | 451,291 | +0.00(+0.00%) |
Jul 03, 2008 | 62.87 | 62.94 | 61.75 | 62.03 | 451,291 | -0.71(-1.14%) |
Jul 02, 2008 | 64.77 | 65.04 | 62.75 | 62.75 | 1,052,572 | -1.96(-3.02%) |
Jul 01, 2008 | 63.87 | 64.77 | 63.47 | 64.70 | 1,322,517 | +0.10(+0.16%) |
Jun 30, 2008 | 64.87 | 65.31 | 64.54 | 64.60 | 1,090,861 | -0.25(-0.38%) |
Jun 27, 2008 | 65.10 | 65.40 | 64.62 | 64.84 | 1,310,738 | -0.47(-0.72%) |
Jun 26, 2008 | 66.35 | 66.36 | 65.15 | 65.31 | 1,255,151 | -1.66(-2.48%) |
Jun 25, 2008 | 66.73 | 67.44 | 66.60 | 66.97 | 3,195,863 | +0.44(+0.67%) |
Jun 24, 2008 | 67.08 | 67.37 | 66.33 | 66.53 | 855,427 | -1.05(-1.55%) |
Jun 23, 2008 | 67.93 | 68.18 | 67.52 | 67.58 | 636,554 | +0.01(+0.01%) |
Jun 20, 2008 | 68.38 | 68.48 | 67.47 | 67.57 | 1,121,059 | -1.21(-1.76%) |
Jun 19, 2008 | 68.53 | 68.92 | 68.23 | 68.78 | 925,876 | +0.22(+0.32%) |
Jun 18, 2008 | 68.70 | 68.82 | 68.10 | 68.56 | 1,679,092 | -0.46(-0.67%) |
Jun 17, 2008 | 69.25 | 69.43 | 68.96 | 69.02 | 929,077 | +0.02(+0.03%) |
Jun 16, 2008 | 68.23 | 69.10 | 68.23 | 68.99 | 585,853 | +0.52(+0.76%) |
Jun 13, 2008 | 67.89 | 68.48 | 67.72 | 68.47 | 829,615 | +1.03(+1.53%) |
Jun 12, 2008 | 67.70 | 68.22 | 67.16 | 67.44 | 938,478 | -0.01(-0.01%) |
Jun 11, 2008 | 68.57 | 68.71 | 67.39 | 67.45 | 889,673 | -1.12(-1.64%) |
Jun 10, 2008 | 68.54 | 68.92 | 68.17 | 68.57 | 622,954 | -0.51(-0.74%) |
Jun 09, 2008 | 69.24 | 69.58 | 68.46 | 69.09 | 4,516,976 | -0.03(-0.05%) |
Jun 06, 2008 | 70.51 | 70.55 | 69.11 | 69.12 | 1,561,404 | -1.84(-2.59%) |
Jun 05, 2008 | 69.63 | 70.96 | 69.60 | 70.96 | 1,080,964 | +1.59(+2.29%) |
Jun 04, 2008 | 68.99 | 70.00 | 68.95 | 69.37 | 864,354 | +0.28(+0.40%) |
Jun 03, 2008 | 69.27 | 69.83 | 68.55 | 69.09 | 1,046,686 | -0.09(-0.14%) |