Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 69.28 | 69.52 | 68.73 | 68.79 | 164,917 | -0.33(-0.48%) |
Aug 28, 2008 | 69.81 | 69.81 | 68.60 | 69.12 | 188,976 | -0.14(-0.20%) |
Aug 27, 2008 | 68.72 | 69.41 | 68.57 | 69.26 | 181,328 | +1.51(+2.23%) |
Aug 26, 2008 | 66.77 | 68.16 | 66.70 | 67.75 | 273,410 | +0.05(+0.07%) |
Aug 25, 2008 | 68.72 | 68.73 | 67.28 | 67.70 | 144,203 | -1.07(-1.56%) |
Aug 22, 2008 | 68.64 | 69.29 | 68.33 | 68.77 | 407,771 | +0.04(+0.06%) |
Aug 21, 2008 | 67.76 | 68.84 | 67.76 | 68.73 | 305,022 | +1.33(+1.97%) |
Aug 20, 2008 | 66.89 | 67.48 | 66.48 | 67.40 | 494,105 | +1.20(+1.81%) |
Aug 19, 2008 | 65.97 | 66.32 | 65.59 | 66.20 | 568,941 | +0.00(+0.00%) |
Aug 18, 2008 | 67.40 | 67.43 | 66.04 | 66.20 | 185,889 | +0.13(+0.20%) |
Aug 15, 2008 | 66.16 | 66.34 | 65.65 | 66.07 | 0 | -1.09(-1.62%) |
Aug 14, 2008 | 67.03 | 67.64 | 66.54 | 67.16 | 255,224 | -0.01(-0.01%) |
Aug 13, 2008 | 66.33 | 67.50 | 65.91 | 67.17 | 354,641 | -0.07(-0.10%) |
Aug 12, 2008 | 67.79 | 67.82 | 66.91 | 67.24 | 545,162 | +0.42(+0.63%) |
Aug 11, 2008 | 66.86 | 67.03 | 66.18 | 66.82 | 247,285 | +0.57(+0.86%) |
Aug 08, 2008 | 65.55 | 66.44 | 65.36 | 66.25 | 355,695 | -1.38(-2.04%) |
Aug 07, 2008 | 68.69 | 68.84 | 67.50 | 67.63 | 426,913 | -0.95(-1.39%) |
Aug 06, 2008 | 67.75 | 68.70 | 67.62 | 68.58 | 296,264 | +0.32(+0.47%) |
Aug 05, 2008 | 67.47 | 68.30 | 67.02 | 68.26 | 1,388,661 | +0.84(+1.25%) |
Aug 04, 2008 | 69.87 | 69.94 | 67.21 | 67.42 | 324,959 | -1.76(-2.54%) |
Aug 01, 2008 | 69.34 | 69.60 | 68.94 | 69.18 | 571,466 | -0.98(-1.40%) |
Jul 31, 2008 | 70.55 | 71.39 | 70.03 | 70.16 | 506,639 | -2.56(-3.52%) |
Jul 30, 2008 | 70.50 | 72.78 | 70.34 | 72.72 | 432,655 | +1.74(+2.45%) |
Jul 29, 2008 | 70.98 | 72.48 | 70.43 | 70.98 | 430,186 | -0.85(-1.18%) |
Jul 28, 2008 | 73.13 | 73.13 | 71.76 | 71.83 | 230,301 | +0.15(+0.21%) |
Jul 25, 2008 | 71.73 | 72.38 | 71.25 | 71.68 | 539,560 | +0.26(+0.36%) |
Jul 24, 2008 | 71.71 | 71.92 | 70.69 | 71.42 | 588,055 | -0.66(-0.92%) |
Jul 23, 2008 | 73.63 | 73.79 | 71.92 | 72.08 | 495,030 | -1.12(-1.53%) |
Jul 22, 2008 | 73.63 | 73.70 | 72.56 | 73.20 | 446,087 | +0.53(+0.73%) |
Jul 21, 2008 | 72.29 | 72.78 | 71.78 | 72.67 | 643,588 | +0.89(+1.24%) |
Jul 18, 2008 | 71.24 | 72.01 | 70.94 | 71.78 | 423,127 | +0.42(+0.59%) |
Jul 17, 2008 | 72.00 | 72.23 | 70.70 | 71.36 | 448,069 | -0.31(-0.43%) |
Jul 16, 2008 | 71.65 | 71.93 | 70.42 | 71.67 | 622,867 | -1.35(-1.85%) |
Jul 15, 2008 | 75.20 | 75.38 | 72.93 | 73.02 | 506,695 | -2.24(-2.98%) |
Jul 14, 2008 | 75.82 | 76.04 | 74.91 | 75.26 | 353,775 | -1.15(-1.51%) |
Jul 11, 2008 | 76.92 | 77.29 | 75.66 | 76.41 | 522,805 | -0.02(-0.03%) |
Jul 10, 2008 | 76.00 | 76.50 | 75.09 | 76.43 | 373,677 | -0.06(-0.08%) |
Jul 09, 2008 | 77.22 | 77.95 | 76.24 | 76.49 | 433,320 | -1.51(-1.94%) |
Jul 08, 2008 | 78.17 | 78.24 | 77.17 | 78.00 | 737,927 | +0.08(+0.10%) |
Jul 07, 2008 | 78.36 | 79.66 | 77.03 | 77.92 | 512,127 | +0.41(+0.53%) |
Jul 04, 2008 | 77.69 | 77.97 | 76.64 | 77.51 | 188,945 | +0.00(+0.00%) |
Jul 03, 2008 | 77.69 | 77.97 | 76.64 | 77.51 | 188,945 | +0.49(+0.64%) |
Jul 02, 2008 | 79.57 | 79.86 | 77.01 | 77.02 | 525,282 | -1.80(-2.28%) |
Jul 01, 2008 | 79.68 | 79.72 | 78.12 | 78.82 | 786,758 | -1.29(-1.61%) |
Jun 30, 2008 | 80.10 | 80.80 | 79.89 | 80.11 | 372,603 | +2.22(+2.85%) |
Jun 27, 2008 | 78.38 | 78.70 | 77.77 | 77.89 | 268,741 | +0.66(+0.85%) |
Jun 26, 2008 | 78.08 | 78.21 | 76.77 | 77.23 | 302,510 | -0.07(-0.09%) |
Jun 25, 2008 | 77.48 | 77.78 | 76.20 | 77.30 | 665,452 | +0.87(+1.14%) |
Jun 24, 2008 | 75.93 | 77.60 | 75.85 | 76.43 | 554,835 | -0.36(-0.47%) |
Jun 23, 2008 | 75.50 | 76.82 | 75.48 | 76.79 | 229,265 | +1.01(+1.33%) |
Jun 20, 2008 | 76.51 | 76.57 | 75.35 | 75.78 | 193,076 | -0.96(-1.25%) |
Jun 19, 2008 | 78.47 | 78.47 | 76.73 | 76.74 | 290,163 | -0.92(-1.18%) |
Jun 18, 2008 | 78.21 | 78.38 | 77.17 | 77.66 | 347,315 | -2.13(-2.67%) |
Jun 17, 2008 | 80.34 | 80.63 | 79.48 | 79.79 | 221,360 | +0.38(+0.48%) |
Jun 16, 2008 | 79.26 | 79.87 | 79.02 | 79.41 | 177,672 | +1.03(+1.31%) |
Jun 13, 2008 | 77.84 | 79.05 | 77.58 | 78.38 | 256,750 | -0.72(-0.91%) |
Jun 12, 2008 | 79.32 | 79.95 | 79.00 | 79.10 | 176,751 | -2.05(-2.53%) |
Jun 11, 2008 | 82.19 | 82.26 | 81.04 | 81.15 | 314,197 | +1.21(+1.51%) |
Jun 10, 2008 | 80.39 | 81.45 | 79.42 | 79.94 | 439,190 | -2.72(-3.29%) |
Jun 09, 2008 | 82.76 | 83.13 | 81.98 | 82.66 | 257,778 | +1.82(+2.25%) |
Jun 06, 2008 | 81.77 | 82.12 | 80.71 | 80.84 | 392,901 | -0.65(-0.80%) |
Jun 05, 2008 | 79.81 | 81.49 | 79.61 | 81.49 | 241,856 | +3.05(+3.89%) |
Jun 04, 2008 | 80.01 | 80.01 | 78.44 | 78.44 | 230,241 | -2.36(-2.92%) |
Jun 03, 2008 | 81.75 | 82.18 | 80.74 | 80.80 | 351,932 | -1.10(-1.34%) |