Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 57.70 | 57.86 | 56.25 | 56.72 | 0 | -1.10(-1.90%) |
Aug 28, 2008 | 58.72 | 58.77 | 57.42 | 57.82 | 6,169,568 | -3.69(-6.00%) |
Aug 27, 2008 | 61.89 | 62.19 | 61.29 | 61.51 | 3,999,851 | +1.58(+2.64%) |
Aug 26, 2008 | 59.76 | 60.29 | 59.50 | 59.93 | 1,282,589 | +0.43(+0.72%) |
Aug 25, 2008 | 59.86 | 60.44 | 59.38 | 59.50 | 2,093,645 | -0.25(-0.42%) |
Aug 22, 2008 | 59.32 | 59.98 | 58.97 | 59.75 | 1,706,821 | +0.81(+1.37%) |
Aug 21, 2008 | 58.45 | 59.14 | 58.28 | 58.94 | 2,261,634 | -1.78(-2.93%) |
Aug 20, 2008 | 60.20 | 61.40 | 59.88 | 60.72 | 2,970,871 | +2.46(+4.22%) |
Aug 19, 2008 | 58.21 | 58.79 | 57.65 | 58.26 | 2,627,127 | -0.99(-1.67%) |
Aug 18, 2008 | 59.31 | 60.22 | 59.14 | 59.25 | 2,634,554 | -0.17(-0.29%) |
Aug 15, 2008 | 60.30 | 60.30 | 59.10 | 59.42 | 2,011,998 | -1.40(-2.30%) |
Aug 14, 2008 | 59.65 | 61.32 | 59.61 | 60.82 | 2,227,917 | +1.92(+3.26%) |
Aug 13, 2008 | 58.79 | 59.31 | 58.20 | 58.90 | 3,153,819 | +0.12(+0.20%) |
Aug 12, 2008 | 60.71 | 61.00 | 58.08 | 58.78 | 6,719,177 | -4.76(-7.49%) |
Aug 11, 2008 | 63.96 | 64.15 | 62.86 | 63.54 | 2,403,136 | -1.01(-1.56%) |
Aug 08, 2008 | 63.96 | 64.65 | 62.69 | 64.55 | 3,843,701 | +0.96(+1.51%) |
Aug 07, 2008 | 65.53 | 65.59 | 63.22 | 63.59 | 4,219,741 | -3.77(-5.60%) |
Aug 06, 2008 | 67.00 | 67.55 | 66.52 | 67.36 | 1,287,972 | +0.24(+0.36%) |
Aug 05, 2008 | 66.35 | 67.20 | 65.82 | 67.12 | 2,784,649 | +0.69(+1.04%) |
Aug 04, 2008 | 66.88 | 66.99 | 65.88 | 66.43 | 1,757,239 | -0.83(-1.23%) |
Aug 01, 2008 | 67.49 | 68.00 | 66.71 | 67.26 | 1,912,991 | +0.41(+0.61%) |
Jul 31, 2008 | 67.11 | 68.15 | 66.68 | 66.85 | 2,102,435 | -2.57(-3.70%) |
Jul 30, 2008 | 68.01 | 69.42 | 67.19 | 69.42 | 2,031,101 | +1.66(+2.45%) |
Jul 29, 2008 | 67.76 | 67.86 | 66.46 | 67.76 | 1,797,790 | +0.78(+1.16%) |
Jul 28, 2008 | 69.00 | 69.14 | 66.75 | 66.98 | 2,110,317 | -2.02(-2.93%) |
Jul 25, 2008 | 69.10 | 69.92 | 68.58 | 69.00 | 1,307,581 | +0.18(+0.26%) |
Jul 24, 2008 | 70.08 | 70.75 | 68.60 | 68.82 | 1,946,764 | -2.19(-3.08%) |
Jul 23, 2008 | 70.20 | 71.70 | 69.87 | 71.01 | 2,106,838 | +1.26(+1.81%) |
Jul 22, 2008 | 67.65 | 69.75 | 67.65 | 69.75 | 2,148,928 | +0.86(+1.25%) |
Jul 21, 2008 | 68.99 | 70.00 | 68.52 | 68.89 | 2,128,392 | +0.45(+0.66%) |
Jul 18, 2008 | 67.60 | 68.58 | 67.15 | 68.44 | 2,286,277 | -0.63(-0.91%) |
Jul 17, 2008 | 67.83 | 69.55 | 67.69 | 69.07 | 3,219,590 | +1.11(+1.63%) |
Jul 16, 2008 | 65.10 | 68.00 | 64.62 | 67.96 | 2,536,013 | +3.10(+4.78%) |
Jul 15, 2008 | 64.62 | 66.07 | 63.21 | 64.86 | 2,467,801 | -1.15(-1.74%) |
Jul 14, 2008 | 67.41 | 67.54 | 65.69 | 66.01 | 1,952,202 | -0.02(-0.03%) |
Jul 11, 2008 | 66.14 | 66.84 | 65.13 | 66.03 | 2,952,153 | +0.49(+0.75%) |
Jul 10, 2008 | 65.26 | 65.69 | 64.18 | 65.54 | 2,526,695 | -0.27(-0.41%) |
Jul 09, 2008 | 66.76 | 67.84 | 65.67 | 65.81 | 2,582,573 | -1.53(-2.27%) |
Jul 08, 2008 | 66.35 | 67.47 | 65.62 | 67.34 | 2,865,769 | +0.44(+0.66%) |
Jul 07, 2008 | 67.30 | 68.18 | 66.00 | 66.90 | 2,354,009 | +0.99(+1.50%) |
Jul 04, 2008 | 65.17 | 66.27 | 64.97 | 65.91 | 1,924,164 | +0.00(+0.00%) |
Jul 03, 2008 | 65.17 | 66.27 | 64.97 | 65.91 | 1,924,164 | +1.58(+2.46%) |
Jul 02, 2008 | 66.49 | 66.49 | 64.18 | 64.33 | 2,123,389 | -2.05(-3.09%) |
Jul 01, 2008 | 65.50 | 66.45 | 64.52 | 66.38 | 2,664,224 | -0.57(-0.85%) |
Jun 30, 2008 | 66.50 | 67.44 | 66.43 | 66.95 | 1,636,587 | +0.57(+0.86%) |
Jun 27, 2008 | 66.29 | 66.98 | 65.52 | 66.38 | 2,469,331 | +0.34(+0.51%) |
Jun 26, 2008 | 67.76 | 67.76 | 65.62 | 66.04 | 3,869,201 | -3.09(-4.47%) |
Jun 25, 2008 | 68.69 | 69.50 | 68.50 | 69.13 | 3,297,202 | +0.45(+0.66%) |
Jun 24, 2008 | 68.64 | 69.82 | 67.54 | 68.68 | 2,238,866 | +0.21(+0.31%) |
Jun 23, 2008 | 68.65 | 68.95 | 67.96 | 68.47 | 1,858,416 | +1.46(+2.18%) |
Jun 20, 2008 | 68.10 | 68.15 | 67.01 | 67.01 | 1,958,604 | -2.15(-3.11%) |
Jun 19, 2008 | 69.49 | 69.49 | 68.01 | 69.16 | 2,483,620 | +0.11(+0.16%) |
Jun 18, 2008 | 68.79 | 69.36 | 67.80 | 69.05 | 3,129,906 | +0.39(+0.57%) |
Jun 17, 2008 | 69.50 | 69.86 | 68.47 | 68.66 | 2,183,853 | -0.22(-0.32%) |
Jun 16, 2008 | 68.74 | 69.30 | 67.83 | 68.88 | 1,784,574 | +0.34(+0.50%) |
Jun 13, 2008 | 67.42 | 68.83 | 67.40 | 68.54 | 2,046,023 | -0.21(-0.31%) |
Jun 12, 2008 | 68.48 | 69.59 | 68.35 | 68.75 | 3,138,148 | +1.65(+2.46%) |
Jun 11, 2008 | 69.12 | 69.13 | 66.82 | 67.10 | 5,995,719 | -2.05(-2.96%) |
Jun 10, 2008 | 69.65 | 70.38 | 68.67 | 69.15 | 6,027,797 | -1.89(-2.66%) |
Jun 09, 2008 | 72.27 | 72.27 | 70.42 | 71.04 | 2,317,540 | -0.23(-0.32%) |
Jun 06, 2008 | 73.50 | 73.54 | 71.03 | 71.27 | 3,586,101 | -3.56(-4.76%) |
Jun 05, 2008 | 73.20 | 74.98 | 73.20 | 74.83 | 1,954,919 | +2.16(+2.97%) |
Jun 04, 2008 | 72.75 | 73.60 | 72.01 | 72.67 | 2,518,229 | -0.30(-0.41%) |
Jun 03, 2008 | 73.85 | 74.72 | 72.47 | 72.97 | 2,609,498 | -1.49(-2.00%) |