Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 66.67 | 66.82 | 65.52 | 65.57 | 0 | -1.21(-1.82%) |
Aug 28, 2008 | 65.74 | 67.07 | 65.54 | 66.78 | 2,966,383 | +1.21(+1.84%) |
Aug 27, 2008 | 65.49 | 65.88 | 64.52 | 65.57 | 1,947,569 | +0.07(+0.11%) |
Aug 26, 2008 | 64.59 | 65.58 | 64.07 | 65.50 | 2,213,703 | +0.77(+1.20%) |
Aug 25, 2008 | 65.13 | 65.56 | 64.17 | 64.73 | 3,155,532 | -0.63(-0.96%) |
Aug 22, 2008 | 65.41 | 65.50 | 64.44 | 65.35 | 0 | +0.16(+0.25%) |
Aug 21, 2008 | 64.37 | 65.32 | 64.00 | 65.19 | 3,719,156 | +0.36(+0.56%) |
Aug 20, 2008 | 65.61 | 65.84 | 64.27 | 64.83 | 3,158,894 | -0.52(-0.79%) |
Aug 19, 2008 | 65.18 | 66.21 | 64.62 | 65.35 | 4,164,985 | -0.18(-0.27%) |
Aug 18, 2008 | 66.65 | 66.65 | 65.09 | 65.52 | 2,607,611 | -0.83(-1.25%) |
Aug 15, 2008 | 64.65 | 66.91 | 64.65 | 66.36 | 0 | +0.67(+1.03%) |
Aug 14, 2008 | 64.78 | 66.23 | 63.66 | 65.68 | 5,519,174 | -0.71(-1.07%) |
Aug 13, 2008 | 66.20 | 66.80 | 65.27 | 66.39 | 3,718,576 | -0.56(-0.84%) |
Aug 12, 2008 | 66.83 | 67.06 | 66.18 | 66.95 | 3,752,654 | +0.23(+0.35%) |
Aug 11, 2008 | 65.68 | 66.99 | 65.46 | 66.72 | 3,152,193 | +0.79(+1.20%) |
Aug 08, 2008 | 63.93 | 66.23 | 63.91 | 65.93 | 3,504,343 | +1.80(+2.81%) |
Aug 07, 2008 | 64.29 | 64.54 | 63.71 | 64.12 | 2,410,103 | -0.50(-0.78%) |
Aug 06, 2008 | 64.39 | 64.89 | 63.93 | 64.63 | 2,199,837 | +0.13(+0.21%) |
Aug 05, 2008 | 63.89 | 64.52 | 63.26 | 64.49 | 2,766,356 | +1.22(+1.93%) |
Aug 04, 2008 | 63.44 | 63.98 | 62.88 | 63.27 | 1,885,947 | -0.36(-0.57%) |
Aug 01, 2008 | 63.22 | 64.00 | 62.49 | 63.63 | 2,961,565 | +0.31(+0.49%) |
Jul 31, 2008 | 63.57 | 65.16 | 63.17 | 63.32 | 3,441,746 | -0.61(-0.96%) |
Jul 30, 2008 | 64.09 | 64.15 | 63.02 | 63.93 | 3,462,140 | +0.04(+0.07%) |
Jul 29, 2008 | 63.89 | 64.30 | 62.23 | 63.89 | 3,684,861 | +1.44(+2.31%) |
Jul 28, 2008 | 62.92 | 63.71 | 62.38 | 62.45 | 3,205,962 | -0.91(-1.44%) |
Jul 25, 2008 | 62.41 | 63.47 | 62.09 | 63.36 | 3,028,574 | +1.51(+2.45%) |
Jul 24, 2008 | 63.15 | 64.05 | 61.38 | 61.84 | 4,843,837 | -1.57(-2.48%) |
Jul 23, 2008 | 60.43 | 63.51 | 59.44 | 63.41 | 8,375,347 | +4.13(+6.97%) |
Jul 22, 2008 | 58.24 | 59.39 | 58.04 | 59.28 | 2,808,614 | +1.02(+1.74%) |
Jul 21, 2008 | 58.42 | 58.42 | 57.24 | 58.26 | 2,154,392 | -0.04(-0.06%) |
Jul 18, 2008 | 57.74 | 58.42 | 57.54 | 58.30 | 2,807,054 | +0.61(+1.06%) |
Jul 17, 2008 | 58.56 | 58.56 | 57.14 | 57.69 | 3,988,340 | -0.68(-1.17%) |
Jul 16, 2008 | 57.75 | 58.61 | 57.01 | 58.37 | 2,321,015 | +0.45(+0.77%) |
Jul 15, 2008 | 57.85 | 58.21 | 57.18 | 57.92 | 3,925,749 | -0.11(-0.18%) |
Jul 14, 2008 | 57.89 | 58.54 | 57.54 | 58.03 | 2,542,502 | +0.45(+0.79%) |
Jul 11, 2008 | 57.44 | 58.15 | 57.11 | 57.58 | 2,799,042 | -0.45(-0.78%) |
Jul 10, 2008 | 57.99 | 58.88 | 57.21 | 58.03 | 4,597,118 | -0.13(-0.22%) |
Jul 09, 2008 | 59.44 | 59.77 | 58.15 | 58.16 | 3,263,914 | -1.26(-2.12%) |
Jul 08, 2008 | 57.77 | 59.42 | 57.63 | 59.42 | 3,602,456 | +1.31(+2.26%) |
Jul 07, 2008 | 59.25 | 59.63 | 57.91 | 58.10 | 3,882,683 | -1.02(-1.72%) |
Jul 04, 2008 | 58.94 | 59.46 | 58.32 | 59.12 | 1,757,645 | +0.00(+0.00%) |
Jul 03, 2008 | 58.94 | 59.46 | 58.32 | 59.12 | 1,757,645 | +0.97(+1.66%) |
Jul 02, 2008 | 59.72 | 59.95 | 58.12 | 58.15 | 2,217,858 | -1.24(-2.09%) |
Jul 01, 2008 | 59.02 | 59.72 | 58.61 | 59.39 | 3,270,280 | -0.42(-0.70%) |
Jun 30, 2008 | 59.17 | 60.41 | 58.68 | 59.81 | 4,287,577 | +0.65(+1.10%) |
Jun 27, 2008 | 59.01 | 59.51 | 58.61 | 59.16 | 3,979,575 | +0.24(+0.41%) |
Jun 26, 2008 | 60.86 | 61.09 | 58.90 | 58.92 | 4,654,908 | -2.21(-3.61%) |
Jun 25, 2008 | 62.06 | 62.65 | 60.97 | 61.13 | 3,471,107 | -0.54(-0.88%) |
Jun 24, 2008 | 62.05 | 62.33 | 61.12 | 61.67 | 2,447,321 | -0.31(-0.50%) |
Jun 23, 2008 | 61.11 | 62.21 | 60.88 | 61.98 | 2,749,907 | +1.24(+2.05%) |
Jun 20, 2008 | 62.12 | 62.21 | 60.35 | 60.74 | 3,947,533 | -1.48(-2.39%) |
Jun 19, 2008 | 60.65 | 62.23 | 60.42 | 62.22 | 2,766,946 | +1.50(+2.47%) |
Jun 18, 2008 | 60.77 | 61.98 | 60.18 | 60.72 | 2,340,842 | +0.09(+0.15%) |
Jun 17, 2008 | 61.35 | 61.35 | 60.58 | 60.63 | 2,210,611 | -0.53(-0.87%) |
Jun 16, 2008 | 61.09 | 61.72 | 60.89 | 61.16 | 2,526,894 | -0.25(-0.40%) |
Jun 13, 2008 | 61.16 | 62.06 | 61.01 | 61.41 | 1,865,089 | +0.53(+0.86%) |
Jun 12, 2008 | 61.07 | 61.70 | 60.69 | 60.89 | 2,558,480 | +0.27(+0.45%) |
Jun 11, 2008 | 60.74 | 61.31 | 60.31 | 60.62 | 3,098,695 | -0.47(-0.77%) |
Jun 10, 2008 | 61.13 | 61.55 | 60.67 | 61.08 | 2,984,381 | -0.10(-0.16%) |
Jun 09, 2008 | 61.55 | 61.79 | 60.56 | 61.18 | 4,137,837 | -0.37(-0.60%) |
Jun 06, 2008 | 63.27 | 63.46 | 61.45 | 61.55 | 3,275,101 | -2.12(-3.34%) |
Jun 05, 2008 | 63.02 | 63.73 | 62.53 | 63.68 | 3,151,268 | +0.66(+1.05%) |
Jun 04, 2008 | 63.76 | 64.00 | 62.74 | 63.02 | 2,535,641 | -0.80(-1.25%) |
Jun 03, 2008 | 64.98 | 65.40 | 63.37 | 63.81 | 2,727,010 | -1.07(-1.64%) |