Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 59.09 | 60.27 | 59.09 | 59.40 | 12,960 | -0.33(-0.55%) |
Aug 28, 2008 | 60.04 | 60.28 | 59.21 | 59.73 | 27,893 | -1.12(-1.84%) |
Aug 27, 2008 | 61.78 | 61.78 | 60.10 | 60.85 | 140,910 | -0.17(-0.28%) |
Aug 26, 2008 | 60.04 | 61.28 | 59.86 | 61.02 | 165,903 | -0.59(-0.96%) |
Aug 25, 2008 | 63.18 | 63.28 | 61.50 | 61.61 | 36,223 | -0.15(-0.24%) |
Aug 22, 2008 | 62.52 | 62.62 | 61.50 | 61.76 | 51,276 | -1.37(-2.17%) |
Aug 21, 2008 | 61.60 | 64.15 | 61.55 | 63.13 | 136,473 | +2.05(+3.36%) |
Aug 20, 2008 | 60.51 | 61.08 | 60.00 | 61.08 | 100,091 | +1.39(+2.33%) |
Aug 19, 2008 | 58.89 | 61.42 | 58.70 | 59.69 | 34,607 | -0.25(-0.42%) |
Aug 18, 2008 | 58.15 | 60.03 | 57.93 | 59.94 | 51,940 | +2.90(+5.09%) |
Aug 15, 2008 | 58.19 | 58.19 | 56.56 | 57.04 | 0 | -2.51(-4.22%) |
Aug 14, 2008 | 59.60 | 59.74 | 57.50 | 59.55 | 116,610 | +0.58(+0.98%) |
Aug 13, 2008 | 55.63 | 59.87 | 55.63 | 58.97 | 172,669 | +3.50(+6.31%) |
Aug 12, 2008 | 53.42 | 55.77 | 53.40 | 55.47 | 18,388 | +0.76(+1.39%) |
Aug 11, 2008 | 54.05 | 55.00 | 53.98 | 54.71 | 22,721 | +0.83(+1.54%) |
Aug 08, 2008 | 55.72 | 55.72 | 53.88 | 53.88 | 142,071 | -3.09(-5.42%) |
Aug 07, 2008 | 56.95 | 57.07 | 56.02 | 56.97 | 62,144 | +1.90(+3.45%) |
Aug 06, 2008 | 56.88 | 57.47 | 54.70 | 55.07 | 99,763 | -1.76(-3.10%) |
Aug 05, 2008 | 55.96 | 58.60 | 55.17 | 56.83 | 73,792 | +0.22(+0.39%) |
Aug 04, 2008 | 59.99 | 60.01 | 56.61 | 56.61 | 211,777 | -4.11(-6.76%) |
Aug 01, 2008 | 61.88 | 62.40 | 60.35 | 60.72 | 7,228 | -1.37(-2.21%) |
Jul 31, 2008 | 62.40 | 62.80 | 61.95 | 62.09 | 10,518 | -0.48(-0.77%) |
Jul 30, 2008 | 61.97 | 62.57 | 61.57 | 62.57 | 22,677 | +0.40(+0.64%) |
Jul 29, 2008 | 62.17 | 62.23 | 60.53 | 62.17 | 82,036 | +0.41(+0.66%) |
Jul 28, 2008 | 62.41 | 62.58 | 61.53 | 61.76 | 5,955 | -0.09(-0.15%) |
Jul 25, 2008 | 61.00 | 62.30 | 60.52 | 61.85 | 43,831 | +0.93(+1.53%) |
Jul 24, 2008 | 61.58 | 61.58 | 60.80 | 60.92 | 13,482 | +0.13(+0.21%) |
Jul 23, 2008 | 60.09 | 62.09 | 59.83 | 60.79 | 55,563 | -0.80(-1.30%) |
Jul 22, 2008 | 62.46 | 62.50 | 61.50 | 61.59 | 228,940 | -0.64(-1.03%) |
Jul 21, 2008 | 63.59 | 63.61 | 62.00 | 62.23 | 45,383 | -1.74(-2.72%) |
Jul 18, 2008 | 65.85 | 66.10 | 63.89 | 63.97 | 37,655 | -1.90(-2.88%) |
Jul 17, 2008 | 67.79 | 68.49 | 65.75 | 65.87 | 63,759 | -2.31(-3.39%) |
Jul 16, 2008 | 66.43 | 68.51 | 65.80 | 68.18 | 53,544 | +1.18(+1.76%) |
Jul 15, 2008 | 69.01 | 69.03 | 66.50 | 67.00 | 67,609 | -1.46(-2.13%) |
Jul 14, 2008 | 68.65 | 69.28 | 68.12 | 68.46 | 51,760 | -2.00(-2.84%) |
Jul 11, 2008 | 71.57 | 71.57 | 69.05 | 70.46 | 23,486 | +0.58(+0.83%) |
Jul 10, 2008 | 69.36 | 70.00 | 69.30 | 69.88 | 37,727 | +0.23(+0.33%) |
Jul 09, 2008 | 69.50 | 69.70 | 68.73 | 69.65 | 43,322 | +0.10(+0.14%) |
Jul 08, 2008 | 69.51 | 70.23 | 67.80 | 69.55 | 95,696 | +0.04(+0.06%) |
Jul 07, 2008 | 72.85 | 72.85 | 69.06 | 69.51 | 72,917 | -4.49(-6.07%) |
Jul 04, 2008 | 73.77 | 74.67 | 73.18 | 74.00 | 112,013 | +0.00(+0.00%) |
Jul 03, 2008 | 73.77 | 74.67 | 73.18 | 74.00 | 112,013 | -0.08(-0.10%) |
Jul 02, 2008 | 72.52 | 74.70 | 72.29 | 74.08 | 84,084 | +1.34(+1.84%) |
Jul 01, 2008 | 71.65 | 72.76 | 71.24 | 72.74 | 52,431 | +0.61(+0.85%) |
Jun 30, 2008 | 74.33 | 74.43 | 71.24 | 72.12 | 40,529 | -1.75(-2.38%) |
Jun 27, 2008 | 75.15 | 75.30 | 73.70 | 73.88 | 83,302 | -0.55(-0.74%) |
Jun 26, 2008 | 73.61 | 75.28 | 73.04 | 74.43 | 58,672 | +1.91(+2.63%) |
Jun 25, 2008 | 71.06 | 72.55 | 70.53 | 72.52 | 25,748 | +2.01(+2.85%) |
Jun 24, 2008 | 71.38 | 71.71 | 70.36 | 70.51 | 22,027 | -0.79(-1.11%) |
Jun 23, 2008 | 70.49 | 71.43 | 69.87 | 71.30 | 89,005 | +0.26(+0.37%) |
Jun 20, 2008 | 71.76 | 72.93 | 71.04 | 71.04 | 78,645 | -1.00(-1.39%) |
Jun 19, 2008 | 72.92 | 72.92 | 70.94 | 72.04 | 54,526 | -2.03(-2.74%) |
Jun 18, 2008 | 73.71 | 74.07 | 72.49 | 74.07 | 42,624 | +0.60(+0.82%) |
Jun 17, 2008 | 72.20 | 73.50 | 71.79 | 73.47 | 46,959 | +1.29(+1.79%) |
Jun 16, 2008 | 74.10 | 74.28 | 71.72 | 72.18 | 72,897 | -0.14(-0.19%) |
Jun 13, 2008 | 70.40 | 72.68 | 69.80 | 72.32 | 55,735 | +1.73(+2.45%) |
Jun 12, 2008 | 71.09 | 71.49 | 69.18 | 70.59 | 38,558 | -0.37(-0.52%) |
Jun 11, 2008 | 67.86 | 71.50 | 67.69 | 70.96 | 123,164 | +4.09(+6.11%) |
Jun 10, 2008 | 65.78 | 67.07 | 65.71 | 66.87 | 27,940 | +0.67(+1.01%) |
Jun 09, 2008 | 67.37 | 67.88 | 66.06 | 66.20 | 67,593 | -0.15(-0.23%) |
Jun 06, 2008 | 64.50 | 67.68 | 64.50 | 66.35 | 67,294 | +0.90(+1.38%) |
Jun 05, 2008 | 63.21 | 65.45 | 63.21 | 65.45 | 33,582 | +2.79(+4.45%) |
Jun 04, 2008 | 61.35 | 62.66 | 60.67 | 62.66 | 23,684 | +0.90(+1.47%) |
Jun 03, 2008 | 62.40 | 62.89 | 61.39 | 61.76 | 24,444 | -0.85(-1.35%) |