Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.73 | 72.02 | 71.09 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.11 | 72.18 | 70.85 | 72.09 | 3,447,546 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.84 | 70.83 | 2,497,063 | +0.89(+1.27%) |
Aug 26, 2008 | 70.05 | 70.31 | 69.29 | 69.95 | 1,755,656 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.03 | 69.43 | 69.86 | 2,580,664 | -1.47(-2.06%) |
Aug 22, 2008 | 70.56 | 71.46 | 70.42 | 71.32 | 2,341,023 | +1.04(+1.48%) |
Aug 21, 2008 | 70.48 | 71.03 | 69.99 | 70.29 | 3,067,810 | -0.74(-1.05%) |
Aug 20, 2008 | 70.86 | 71.49 | 70.28 | 71.03 | 5,945,211 | +0.49(+0.70%) |
Aug 19, 2008 | 71.16 | 71.35 | 70.18 | 70.54 | 4,606,274 | -0.81(-1.14%) |
Aug 18, 2008 | 72.54 | 72.82 | 71.03 | 71.35 | 4,162,729 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.71 | 72.04 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.12 | 71.83 | 72.94 | 2,711,816 | +0.50(+0.69%) |
Aug 13, 2008 | 71.85 | 72.59 | 71.33 | 72.43 | 2,878,308 | +0.64(+0.90%) |
Aug 12, 2008 | 72.21 | 72.32 | 71.58 | 71.79 | 2,289,237 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.88 | 71.02 | 72.36 | 4,278,677 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.19 | 69.07 | 71.07 | 2,901,099 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.40 | 69.22 | 69.47 | 1,880,044 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.24 | 2,858,667 | +0.82(+1.19%) |
Aug 05, 2008 | 68.87 | 69.63 | 68.64 | 69.42 | 3,994,423 | +1.26(+1.85%) |
Aug 04, 2008 | 69.66 | 69.67 | 68.10 | 68.16 | 3,189,191 | -1.51(-2.17%) |
Aug 01, 2008 | 69.73 | 69.84 | 68.69 | 69.67 | 3,888,108 | +0.47(+0.67%) |
Jul 31, 2008 | 69.13 | 70.30 | 68.99 | 69.20 | 4,711,658 | -0.57(-0.82%) |
Jul 30, 2008 | 69.65 | 70.21 | 68.93 | 69.78 | 5,741,486 | +0.47(+0.67%) |
Jul 29, 2008 | 69.31 | 69.45 | 68.00 | 69.31 | 3,452,106 | +1.34(+1.97%) |
Jul 28, 2008 | 68.77 | 69.07 | 67.76 | 67.97 | 2,610,385 | -1.02(-1.48%) |
Jul 25, 2008 | 68.96 | 69.53 | 68.46 | 68.99 | 3,385,615 | +0.64(+0.93%) |
Jul 24, 2008 | 69.78 | 69.79 | 68.16 | 68.35 | 3,729,551 | -1.20(-1.72%) |
Jul 23, 2008 | 69.72 | 70.40 | 69.38 | 69.55 | 3,812,466 | -0.24(-0.35%) |
Jul 22, 2008 | 67.91 | 69.85 | 67.71 | 69.80 | 4,079,101 | +1.50(+2.20%) |
Jul 21, 2008 | 68.12 | 68.52 | 67.73 | 68.29 | 2,171,573 | +0.54(+0.79%) |
Jul 18, 2008 | 68.62 | 68.68 | 67.39 | 67.76 | 1,849,835 | -0.57(-0.84%) |
Jul 17, 2008 | 68.13 | 68.44 | 67.36 | 68.33 | 4,999,824 | +0.55(+0.82%) |
Jul 16, 2008 | 66.08 | 67.90 | 65.64 | 67.77 | 4,163,334 | +1.97(+2.99%) |
Jul 15, 2008 | 65.30 | 66.96 | 64.40 | 65.80 | 4,485,987 | -0.03(-0.04%) |
Jul 14, 2008 | 67.05 | 67.28 | 65.45 | 65.83 | 5,065,152 | -0.66(-1.00%) |
Jul 11, 2008 | 65.58 | 67.00 | 65.06 | 66.49 | 4,377,947 | +0.29(+0.43%) |
Jul 10, 2008 | 65.37 | 66.57 | 65.06 | 66.21 | 3,937,811 | +0.98(+1.51%) |
Jul 09, 2008 | 66.91 | 67.34 | 65.22 | 65.22 | 4,363,765 | -1.96(-2.92%) |
Jul 08, 2008 | 65.07 | 67.18 | 64.36 | 67.18 | 4,271,143 | +2.23(+3.43%) |
Jul 07, 2008 | 65.83 | 66.19 | 64.18 | 64.95 | 3,832,726 | -0.68(-1.04%) |
Jul 04, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | +0.00(+0.00%) |
Jul 03, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | -0.34(-0.52%) |
Jul 02, 2008 | 68.09 | 68.40 | 65.97 | 65.97 | 3,646,388 | -2.25(-3.29%) |
Jul 01, 2008 | 67.33 | 68.27 | 66.78 | 68.22 | 3,981,610 | +0.08(+0.12%) |
Jun 30, 2008 | 68.71 | 69.18 | 68.08 | 68.14 | 3,833,759 | -0.46(-0.67%) |
Jun 27, 2008 | 68.27 | 68.71 | 67.70 | 68.60 | 2,708,074 | +0.33(+0.48%) |
Jun 26, 2008 | 69.26 | 69.47 | 68.12 | 68.27 | 3,897,894 | -1.94(-2.77%) |
Jun 25, 2008 | 69.54 | 70.59 | 69.37 | 70.21 | 3,157,557 | +1.05(+1.51%) |
Jun 24, 2008 | 70.13 | 70.33 | 69.14 | 69.16 | 2,957,382 | -1.24(-1.77%) |
Jun 23, 2008 | 71.33 | 71.41 | 70.40 | 70.40 | 1,568,686 | -0.75(-1.06%) |
Jun 20, 2008 | 71.88 | 71.88 | 70.31 | 71.15 | 4,344,036 | -0.94(-1.30%) |
Jun 19, 2008 | 71.47 | 72.23 | 71.10 | 72.09 | 3,531,512 | +0.52(+0.72%) |
Jun 18, 2008 | 71.61 | 71.83 | 70.86 | 71.58 | 2,104,906 | -0.37(-0.51%) |
Jun 17, 2008 | 72.43 | 72.43 | 71.81 | 71.94 | 1,217,178 | -0.09(-0.12%) |
Jun 16, 2008 | 71.08 | 72.24 | 70.99 | 72.03 | 2,228,467 | +0.84(+1.18%) |
Jun 13, 2008 | 70.45 | 71.33 | 70.24 | 71.19 | 2,834,964 | +1.34(+1.92%) |
Jun 12, 2008 | 70.06 | 70.92 | 69.49 | 69.85 | 4,670,195 | +0.23(+0.33%) |
Jun 11, 2008 | 70.83 | 70.98 | 69.55 | 69.62 | 3,069,352 | -1.23(-1.74%) |
Jun 10, 2008 | 70.84 | 71.31 | 70.47 | 70.85 | 2,074,432 | -0.63(-0.88%) |
Jun 09, 2008 | 71.92 | 72.01 | 70.50 | 71.48 | 2,555,623 | -0.30(-0.41%) |
Jun 06, 2008 | 73.52 | 73.58 | 71.73 | 71.77 | 2,146,180 | -2.20(-2.98%) |
Jun 05, 2008 | 72.26 | 73.97 | 72.00 | 73.97 | 2,601,880 | +1.93(+2.68%) |
Jun 04, 2008 | 71.13 | 72.61 | 70.99 | 72.04 | 3,267,769 | +0.53(+0.74%) |
Jun 03, 2008 | 71.99 | 72.35 | 70.77 | 71.51 | 2,038,792 | -0.21(-0.30%) |