Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 71.70 | 71.87 | 70.50 | 70.56 | 0 | -1.65(-2.29%) |
Aug 28, 2008 | 71.91 | 72.71 | 71.63 | 72.21 | 9,399,704 | +0.70(+0.97%) |
Aug 27, 2008 | 70.96 | 72.36 | 70.82 | 71.51 | 10,082,175 | +0.51(+0.72%) |
Aug 26, 2008 | 71.05 | 71.20 | 70.42 | 71.00 | 10,728,231 | -0.21(-0.29%) |
Aug 25, 2008 | 72.15 | 72.41 | 71.12 | 71.21 | 10,054,014 | -1.20(-1.66%) |
Aug 22, 2008 | 71.47 | 72.65 | 71.18 | 72.41 | 0 | +1.12(+1.58%) |
Aug 21, 2008 | 70.47 | 71.54 | 70.45 | 71.29 | 10,895,261 | +0.28(+0.39%) |
Aug 20, 2008 | 71.58 | 71.85 | 70.72 | 71.01 | 11,855,525 | -0.03(-0.04%) |
Aug 19, 2008 | 71.66 | 72.33 | 70.72 | 71.04 | 16,065,282 | -1.18(-1.63%) |
Aug 18, 2008 | 73.31 | 73.61 | 71.69 | 72.21 | 10,299,489 | -1.03(-1.40%) |
Aug 15, 2008 | 73.65 | 73.72 | 72.65 | 73.24 | 0 | -0.34(-0.46%) |
Aug 14, 2008 | 72.46 | 74.33 | 72.33 | 73.58 | 11,754,389 | +0.66(+0.91%) |
Aug 13, 2008 | 72.45 | 73.60 | 72.31 | 72.91 | 10,103,334 | +0.34(+0.46%) |
Aug 12, 2008 | 73.04 | 73.32 | 72.10 | 72.58 | 12,071,600 | -0.80(-1.09%) |
Aug 11, 2008 | 74.44 | 74.44 | 72.89 | 73.38 | 12,878,431 | -1.28(-1.72%) |
Aug 08, 2008 | 74.48 | 75.28 | 73.98 | 74.66 | 14,771,607 | -0.14(-0.19%) |
Aug 07, 2008 | 74.36 | 75.33 | 74.13 | 74.80 | 11,444,799 | -0.06(-0.09%) |
Aug 06, 2008 | 74.45 | 75.06 | 74.04 | 74.86 | 10,789,711 | +0.17(+0.23%) |
Aug 05, 2008 | 74.31 | 74.71 | 73.66 | 74.69 | 12,025,204 | +0.76(+1.03%) |
Aug 04, 2008 | 73.48 | 74.25 | 73.18 | 73.93 | 10,342,965 | +0.53(+0.73%) |
Aug 01, 2008 | 74.49 | 74.94 | 73.19 | 73.40 | 8,522,454 | -0.78(-1.05%) |
Jul 31, 2008 | 74.25 | 75.06 | 74.04 | 74.18 | 10,104,561 | -0.51(-0.68%) |
Jul 30, 2008 | 74.26 | 74.77 | 73.66 | 74.69 | 10,051,131 | +0.70(+0.94%) |
Jul 29, 2008 | 73.99 | 74.29 | 73.18 | 73.99 | 10,316,161 | +0.82(+1.12%) |
Jul 28, 2008 | 74.01 | 74.44 | 73.11 | 73.18 | 10,518,736 | -1.32(-1.77%) |
Jul 25, 2008 | 74.77 | 75.29 | 74.19 | 74.50 | 13,052,670 | -0.85(-1.13%) |
Jul 24, 2008 | 74.80 | 75.89 | 74.65 | 75.35 | 15,435,132 | +0.28(+0.37%) |
Jul 23, 2008 | 75.22 | 75.54 | 74.36 | 75.07 | 17,650,538 | -0.28(-0.37%) |
Jul 22, 2008 | 73.90 | 75.35 | 73.76 | 75.35 | 19,717,788 | +0.78(+1.04%) |
Jul 21, 2008 | 75.25 | 75.29 | 73.98 | 74.57 | 13,422,218 | -0.71(-0.95%) |
Jul 18, 2008 | 72.92 | 75.35 | 72.69 | 75.29 | 31,603,670 | +1.95(+2.66%) |
Jul 17, 2008 | 73.26 | 73.59 | 71.87 | 73.33 | 21,195,746 | +0.34(+0.46%) |
Jul 16, 2008 | 71.18 | 73.55 | 70.86 | 73.00 | 17,078,718 | +1.59(+2.22%) |
Jul 15, 2008 | 70.13 | 72.16 | 69.49 | 71.41 | 18,478,756 | +0.96(+1.37%) |
Jul 14, 2008 | 71.59 | 72.02 | 70.27 | 70.45 | 14,349,892 | -0.34(-0.47%) |
Jul 11, 2008 | 70.60 | 71.72 | 69.88 | 70.78 | 15,254,025 | -0.61(-0.86%) |
Jul 10, 2008 | 69.94 | 71.60 | 69.94 | 71.40 | 17,345,370 | +1.61(+2.31%) |
Jul 09, 2008 | 71.99 | 72.16 | 69.78 | 69.78 | 16,401,812 | -2.02(-2.81%) |
Jul 08, 2008 | 69.87 | 71.87 | 69.87 | 71.80 | 16,931,350 | +1.38(+1.96%) |
Jul 07, 2008 | 69.33 | 71.08 | 69.33 | 70.42 | 15,753,815 | +1.14(+1.64%) |
Jul 04, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.00(+0.00%) |
Jul 03, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.26(+0.37%) |
Jul 02, 2008 | 68.63 | 69.87 | 68.46 | 69.03 | 13,963,215 | -0.10(-0.14%) |
Jul 01, 2008 | 68.10 | 69.18 | 67.58 | 69.13 | 17,374,482 | +0.43(+0.62%) |
Jun 30, 2008 | 69.57 | 69.68 | 68.48 | 68.70 | 14,559,834 | -0.88(-1.27%) |
Jun 27, 2008 | 70.14 | 70.74 | 68.54 | 69.58 | 20,117,676 | -0.63(-0.89%) |
Jun 26, 2008 | 71.54 | 71.77 | 69.99 | 70.21 | 16,753,590 | -2.00(-2.77%) |
Jun 25, 2008 | 71.68 | 72.93 | 71.41 | 72.21 | 12,303,978 | +0.65(+0.91%) |
Jun 24, 2008 | 71.34 | 72.02 | 70.65 | 71.56 | 13,031,048 | +0.00(+0.00%) |
Jun 23, 2008 | 71.29 | 72.16 | 70.94 | 71.56 | 10,114,981 | +0.42(+0.59%) |
Jun 20, 2008 | 72.34 | 72.46 | 71.00 | 71.14 | 16,605,788 | -1.32(-1.82%) |
Jun 19, 2008 | 71.68 | 72.81 | 70.92 | 72.46 | 13,060,896 | +0.50(+0.69%) |
Jun 18, 2008 | 72.19 | 72.70 | 71.70 | 71.96 | 11,412,251 | -0.54(-0.75%) |
Jun 17, 2008 | 73.67 | 73.67 | 72.23 | 72.51 | 9,105,912 | -0.93(-1.27%) |
Jun 16, 2008 | 72.72 | 73.69 | 72.25 | 73.44 | 10,835,697 | +0.32(+0.44%) |
Jun 13, 2008 | 72.11 | 73.36 | 71.96 | 73.12 | 11,006,637 | +1.33(+1.86%) |
Jun 12, 2008 | 71.78 | 72.50 | 71.37 | 71.78 | 11,643,299 | +0.35(+0.49%) |
Jun 11, 2008 | 72.97 | 72.97 | 71.21 | 71.44 | 12,435,264 | -1.56(-2.14%) |
Jun 10, 2008 | 72.72 | 73.45 | 72.24 | 73.00 | 9,289,243 | +0.05(+0.06%) |
Jun 09, 2008 | 72.67 | 73.13 | 71.91 | 72.95 | 9,634,149 | +0.53(+0.74%) |
Jun 06, 2008 | 74.06 | 74.27 | 72.30 | 72.42 | 13,574,300 | -2.05(-2.75%) |
Jun 05, 2008 | 73.85 | 74.79 | 73.73 | 74.46 | 10,616,481 | +0.53(+0.72%) |
Jun 04, 2008 | 74.11 | 74.48 | 73.29 | 73.93 | 11,097,579 | -0.17(-0.23%) |
Jun 03, 2008 | 73.88 | 74.77 | 73.88 | 74.10 | 12,488,355 | +0.28(+0.38%) |