Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 67.71 | 68.09 | 67.11 | 67.52 | 0 | +0.67(+1.00%) |
Aug 28, 2008 | 66.63 | 67.01 | 66.38 | 66.85 | 873,850 | +0.53(+0.80%) |
Aug 27, 2008 | 65.99 | 66.56 | 65.60 | 66.33 | 822,350 | -1.05(-1.55%) |
Aug 26, 2008 | 66.82 | 67.59 | 66.82 | 67.37 | 594,095 | +0.91(+1.37%) |
Aug 25, 2008 | 68.00 | 68.00 | 66.33 | 66.46 | 756,161 | -0.51(-0.77%) |
Aug 22, 2008 | 65.69 | 67.15 | 65.63 | 66.97 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 66.28 | 66.71 | 65.75 | 66.55 | 799,183 | +0.08(+0.12%) |
Aug 20, 2008 | 66.33 | 66.73 | 65.81 | 66.47 | 1,637,555 | -0.55(-0.82%) |
Aug 19, 2008 | 67.46 | 67.83 | 66.71 | 67.02 | 653,748 | -1.38(-2.02%) |
Aug 18, 2008 | 69.18 | 69.21 | 68.01 | 68.40 | 559,637 | -0.12(-0.18%) |
Aug 15, 2008 | 68.43 | 68.87 | 67.98 | 68.52 | 0 | +0.99(+1.46%) |
Aug 14, 2008 | 67.75 | 68.31 | 67.09 | 67.53 | 850,242 | -0.71(-1.04%) |
Aug 13, 2008 | 68.93 | 69.01 | 67.81 | 68.24 | 1,003,441 | -0.81(-1.17%) |
Aug 12, 2008 | 68.33 | 69.47 | 68.33 | 69.05 | 1,124,118 | -0.55(-0.79%) |
Aug 11, 2008 | 68.18 | 70.25 | 68.18 | 69.60 | 1,488,381 | +1.51(+2.21%) |
Aug 08, 2008 | 65.44 | 68.44 | 65.19 | 68.09 | 1,503,905 | +3.35(+5.17%) |
Aug 07, 2008 | 63.61 | 65.40 | 63.21 | 64.74 | 1,264,763 | -0.41(-0.64%) |
Aug 06, 2008 | 64.25 | 65.52 | 64.15 | 65.16 | 1,337,434 | +0.26(+0.39%) |
Aug 05, 2008 | 62.93 | 65.21 | 62.93 | 64.90 | 1,260,097 | +2.62(+4.20%) |
Aug 04, 2008 | 62.63 | 62.63 | 61.86 | 62.29 | 1,065,537 | -1.84(-2.87%) |
Aug 01, 2008 | 64.82 | 65.43 | 63.82 | 64.13 | 826,596 | -0.73(-1.13%) |
Jul 31, 2008 | 64.63 | 65.69 | 64.51 | 64.86 | 1,234,376 | -2.26(-3.37%) |
Jul 30, 2008 | 67.31 | 67.69 | 66.58 | 67.12 | 667,521 | -0.75(-1.10%) |
Jul 29, 2008 | 67.86 | 68.00 | 66.33 | 67.86 | 686,936 | +1.13(+1.69%) |
Jul 28, 2008 | 68.44 | 68.44 | 66.53 | 66.73 | 744,153 | -2.47(-3.57%) |
Jul 25, 2008 | 69.73 | 70.29 | 69.00 | 69.21 | 788,523 | -1.03(-1.47%) |
Jul 24, 2008 | 70.94 | 71.20 | 69.99 | 70.24 | 1,189,284 | +0.96(+1.38%) |
Jul 23, 2008 | 68.69 | 70.09 | 68.44 | 69.28 | 1,194,481 | -0.72(-1.02%) |
Jul 22, 2008 | 68.87 | 70.03 | 68.50 | 70.00 | 1,114,526 | +2.71(+4.03%) |
Jul 21, 2008 | 67.79 | 67.83 | 66.84 | 67.28 | 628,199 | -0.02(-0.02%) |
Jul 18, 2008 | 67.04 | 67.69 | 66.79 | 67.30 | 657,057 | -0.57(-0.84%) |
Jul 17, 2008 | 67.70 | 68.25 | 67.08 | 67.87 | 1,563,140 | -0.51(-0.75%) |
Jul 16, 2008 | 66.33 | 68.42 | 66.07 | 68.38 | 1,329,235 | +1.88(+2.83%) |
Jul 15, 2008 | 66.70 | 67.08 | 65.62 | 66.50 | 2,121,384 | -0.86(-1.28%) |
Jul 14, 2008 | 68.21 | 68.23 | 67.08 | 67.36 | 817,972 | -0.87(-1.27%) |
Jul 11, 2008 | 68.96 | 69.52 | 67.54 | 68.23 | 1,042,572 | -1.57(-2.25%) |
Jul 10, 2008 | 69.58 | 70.28 | 68.89 | 69.79 | 855,935 | +0.84(+1.22%) |
Jul 09, 2008 | 70.09 | 70.55 | 68.87 | 68.95 | 846,156 | -1.02(-1.46%) |
Jul 08, 2008 | 69.95 | 70.38 | 69.30 | 69.97 | 697,685 | -0.25(-0.35%) |
Jul 07, 2008 | 69.83 | 70.74 | 69.76 | 70.22 | 839,228 | +0.88(+1.27%) |
Jul 04, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.00(+0.00%) |
Jul 03, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.45(+0.66%) |
Jul 02, 2008 | 70.12 | 71.30 | 68.75 | 68.89 | 1,495,368 | -1.70(-2.41%) |
Jul 01, 2008 | 70.61 | 70.81 | 69.30 | 70.59 | 1,722,673 | -0.26(-0.36%) |
Jun 30, 2008 | 70.77 | 71.60 | 70.70 | 70.85 | 692,627 | -0.25(-0.35%) |
Jun 27, 2008 | 72.35 | 72.35 | 70.78 | 71.10 | 942,566 | -0.13(-0.18%) |
Jun 26, 2008 | 72.72 | 72.72 | 71.23 | 71.23 | 1,302,132 | -1.99(-2.72%) |
Jun 25, 2008 | 72.73 | 74.19 | 72.09 | 73.22 | 1,015,447 | +0.99(+1.37%) |
Jun 24, 2008 | 72.97 | 73.09 | 71.97 | 72.23 | 1,138,535 | -1.52(-2.06%) |
Jun 23, 2008 | 74.62 | 74.62 | 73.40 | 73.75 | 684,261 | +0.11(+0.14%) |
Jun 20, 2008 | 75.66 | 75.82 | 73.28 | 73.64 | 1,158,145 | -3.35(-4.35%) |
Jun 19, 2008 | 77.20 | 77.20 | 75.94 | 76.99 | 823,844 | -0.23(-0.29%) |
Jun 18, 2008 | 77.71 | 78.66 | 76.73 | 77.22 | 1,052,565 | -0.62(-0.79%) |
Jun 17, 2008 | 78.01 | 78.69 | 77.63 | 77.84 | 577,960 | -0.40(-0.51%) |
Jun 16, 2008 | 77.67 | 78.23 | 77.48 | 78.23 | 687,239 | +0.82(+1.06%) |
Jun 13, 2008 | 77.99 | 77.99 | 76.12 | 77.41 | 559,252 | +1.43(+1.88%) |
Jun 12, 2008 | 76.06 | 76.83 | 75.69 | 75.98 | 577,255 | -0.49(-0.64%) |
Jun 11, 2008 | 77.64 | 78.07 | 76.37 | 76.47 | 711,789 | -0.10(-0.13%) |
Jun 10, 2008 | 76.31 | 77.07 | 75.51 | 76.57 | 711,738 | -0.75(-0.97%) |
Jun 09, 2008 | 78.05 | 78.23 | 76.77 | 77.32 | 474,548 | -0.04(-0.05%) |
Jun 06, 2008 | 79.59 | 79.59 | 77.25 | 77.36 | 822,281 | -3.09(-3.84%) |
Jun 05, 2008 | 79.40 | 80.51 | 79.22 | 80.45 | 1,253,383 | +1.60(+2.03%) |
Jun 04, 2008 | 78.85 | 79.23 | 78.39 | 78.85 | 1,128,141 | +1.76(+2.28%) |
Jun 03, 2008 | 76.95 | 78.17 | 76.82 | 77.10 | 622,506 | -0.17(-0.21%) |