Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 61.47 | 61.67 | 60.77 | 60.85 | 458,343 | -0.67(-1.10%) |
Aug 28, 2008 | 60.97 | 61.53 | 60.59 | 61.53 | 483,623 | +0.64(+1.06%) |
Aug 27, 2008 | 60.62 | 61.00 | 60.33 | 60.88 | 434,114 | +0.44(+0.72%) |
Aug 26, 2008 | 60.13 | 60.59 | 59.84 | 60.44 | 591,941 | +0.07(+0.11%) |
Aug 25, 2008 | 60.24 | 60.70 | 60.07 | 60.38 | 412,704 | -0.47(-0.77%) |
Aug 22, 2008 | 60.24 | 60.84 | 60.24 | 60.84 | 348,425 | +0.73(+1.22%) |
Aug 21, 2008 | 59.95 | 60.44 | 59.39 | 60.11 | 503,886 | -0.27(-0.44%) |
Aug 20, 2008 | 60.01 | 60.51 | 59.52 | 60.38 | 417,668 | +0.14(+0.23%) |
Aug 19, 2008 | 60.68 | 61.17 | 60.01 | 60.24 | 462,710 | -0.53(-0.88%) |
Aug 18, 2008 | 62.02 | 62.05 | 60.53 | 60.77 | 682,353 | -0.78(-1.26%) |
Aug 15, 2008 | 60.99 | 61.86 | 60.94 | 61.55 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.64 | 61.02 | 60.22 | 60.96 | 638,228 | +0.24(+0.40%) |
Aug 13, 2008 | 60.99 | 61.30 | 60.19 | 60.72 | 744,395 | -0.36(-0.59%) |
Aug 12, 2008 | 61.14 | 62.00 | 60.78 | 61.08 | 774,684 | -0.99(-1.59%) |
Aug 11, 2008 | 61.68 | 62.07 | 61.51 | 62.07 | 574,957 | +0.25(+0.41%) |
Aug 08, 2008 | 61.32 | 61.82 | 61.04 | 61.82 | 568,505 | +0.61(+1.00%) |
Aug 07, 2008 | 61.09 | 61.63 | 60.94 | 61.20 | 933,835 | -0.50(-0.82%) |
Aug 06, 2008 | 61.27 | 61.87 | 60.84 | 61.70 | 620,525 | +0.21(+0.34%) |
Aug 05, 2008 | 61.36 | 61.50 | 60.64 | 61.50 | 645,257 | +0.76(+1.24%) |
Aug 04, 2008 | 61.04 | 61.50 | 60.04 | 60.74 | 486,153 | -0.18(-0.29%) |
Aug 01, 2008 | 61.15 | 61.30 | 59.90 | 60.92 | 723,937 | +0.31(+0.51%) |
Jul 31, 2008 | 60.73 | 61.30 | 60.30 | 60.61 | 765,423 | -0.61(-1.00%) |
Jul 30, 2008 | 61.47 | 61.82 | 60.47 | 61.22 | 668,081 | -0.13(-0.21%) |
Jul 29, 2008 | 61.35 | 61.35 | 59.71 | 61.35 | 1,174,920 | +1.55(+2.59%) |
Jul 28, 2008 | 57.15 | 60.13 | 57.15 | 59.80 | 1,797,579 | +2.69(+4.71%) |
Jul 25, 2008 | 58.01 | 58.01 | 56.75 | 57.11 | 752,371 | -0.53(-0.93%) |
Jul 24, 2008 | 58.79 | 58.79 | 57.61 | 57.64 | 984,256 | -1.24(-2.10%) |
Jul 23, 2008 | 59.24 | 59.41 | 58.20 | 58.88 | 1,253,495 | -0.67(-1.12%) |
Jul 22, 2008 | 56.33 | 59.59 | 54.57 | 59.55 | 1,441,196 | +1.76(+3.04%) |
Jul 21, 2008 | 58.31 | 58.54 | 57.52 | 57.79 | 658,284 | -0.58(-0.99%) |
Jul 18, 2008 | 58.10 | 58.55 | 57.37 | 58.37 | 490,670 | +0.21(+0.36%) |
Jul 17, 2008 | 57.59 | 58.16 | 56.40 | 58.16 | 572,345 | +0.60(+1.04%) |
Jul 16, 2008 | 55.55 | 57.56 | 54.83 | 57.56 | 636,779 | +2.22(+4.02%) |
Jul 15, 2008 | 56.21 | 56.68 | 55.01 | 55.34 | 685,736 | -0.93(-1.65%) |
Jul 14, 2008 | 57.32 | 57.53 | 56.15 | 56.27 | 870,850 | -0.47(-0.84%) |
Jul 11, 2008 | 57.93 | 58.60 | 56.33 | 56.74 | 1,049,489 | -1.76(-3.00%) |
Jul 10, 2008 | 58.41 | 59.36 | 58.03 | 58.50 | 848,826 | +0.01(+0.03%) |
Jul 09, 2008 | 59.83 | 60.19 | 58.23 | 58.48 | 838,180 | -1.11(-1.86%) |
Jul 08, 2008 | 56.77 | 59.74 | 56.77 | 59.59 | 988,706 | +2.73(+4.79%) |
Jul 07, 2008 | 58.67 | 58.67 | 56.87 | 56.87 | 617,096 | -1.59(-2.72%) |
Jul 04, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | +0.00(+0.00%) |
Jul 03, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | -0.48(-0.82%) |
Jul 02, 2008 | 59.00 | 59.70 | 58.84 | 58.94 | 533,261 | -0.25(-0.43%) |
Jul 01, 2008 | 58.90 | 59.46 | 58.43 | 59.19 | 573,908 | +0.13(+0.23%) |
Jun 30, 2008 | 59.19 | 59.69 | 59.06 | 59.06 | 428,774 | -0.32(-0.54%) |
Jun 27, 2008 | 60.54 | 60.69 | 59.27 | 59.38 | 775,232 | -1.17(-1.93%) |
Jun 26, 2008 | 62.34 | 62.62 | 60.55 | 60.55 | 899,705 | -2.15(-3.43%) |
Jun 25, 2008 | 62.73 | 63.33 | 62.53 | 62.70 | 431,768 | +0.04(+0.07%) |
Jun 24, 2008 | 61.61 | 63.50 | 61.49 | 62.65 | 898,489 | +1.11(+1.81%) |
Jun 23, 2008 | 62.07 | 62.87 | 61.53 | 61.54 | 545,045 | -0.44(-0.72%) |
Jun 20, 2008 | 62.01 | 62.67 | 61.96 | 61.99 | 758,584 | -0.25(-0.40%) |
Jun 19, 2008 | 62.50 | 62.50 | 61.73 | 62.24 | 1,164,182 | -0.13(-0.21%) |
Jun 18, 2008 | 62.69 | 62.97 | 62.24 | 62.37 | 670,105 | -0.50(-0.80%) |
Jun 17, 2008 | 63.52 | 63.52 | 62.75 | 62.87 | 672,092 | -0.33(-0.52%) |
Jun 16, 2008 | 62.98 | 63.32 | 62.90 | 63.20 | 386,160 | -0.25(-0.40%) |
Jun 13, 2008 | 63.96 | 63.99 | 62.77 | 63.45 | 725,209 | -0.30(-0.48%) |
Jun 12, 2008 | 63.38 | 64.18 | 62.86 | 63.76 | 670,950 | +0.59(+0.93%) |
Jun 11, 2008 | 64.40 | 64.49 | 63.17 | 63.17 | 525,863 | -1.02(-1.59%) |
Jun 10, 2008 | 64.57 | 64.87 | 63.59 | 64.19 | 627,684 | +0.01(+0.02%) |
Jun 09, 2008 | 64.12 | 64.79 | 63.90 | 64.18 | 543,984 | +0.13(+0.20%) |
Jun 06, 2008 | 65.08 | 65.08 | 64.05 | 64.05 | 623,935 | -1.39(-2.13%) |
Jun 05, 2008 | 64.33 | 65.45 | 64.25 | 65.45 | 719,461 | +0.94(+1.46%) |
Jun 04, 2008 | 64.45 | 64.96 | 64.28 | 64.50 | 564,649 | -0.30(-0.47%) |
Jun 03, 2008 | 64.62 | 65.65 | 64.31 | 64.81 | 579,201 | +0.24(+0.37%) |