Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 57.35 | 58.00 | 57.35 | 57.35 | 67,618 | -0.35(-0.61%) |
Aug 28, 2008 | 58.14 | 58.14 | 57.44 | 57.70 | 131,395 | -0.44(-0.76%) |
Aug 27, 2008 | 58.14 | 58.18 | 57.50 | 58.14 | 65,106 | +0.69(+1.20%) |
Aug 26, 2008 | 57.45 | 58.15 | 57.15 | 57.45 | 44,451 | +0.10(+0.17%) |
Aug 25, 2008 | 57.35 | 58.30 | 57.30 | 57.35 | 73,880 | -0.93(-1.60%) |
Aug 22, 2008 | 58.28 | 58.57 | 58.05 | 58.28 | 49,505 | -0.60(-1.02%) |
Aug 21, 2008 | 58.88 | 58.88 | 58.00 | 58.88 | 92,376 | +0.21(+0.36%) |
Aug 20, 2008 | 58.67 | 58.94 | 58.01 | 58.67 | 92,868 | -0.03(-0.05%) |
Aug 19, 2008 | 58.50 | 58.86 | 58.00 | 58.70 | 88,750 | +0.20(+0.34%) |
Aug 18, 2008 | 58.50 | 59.05 | 57.80 | 58.50 | 51,823 | +0.15(+0.26%) |
Aug 15, 2008 | 58.35 | 58.60 | 57.97 | 58.35 | 107,037 | -0.50(-0.85%) |
Aug 14, 2008 | 58.85 | 59.70 | 58.85 | 58.85 | 103,383 | -0.55(-0.93%) |
Aug 13, 2008 | 59.40 | 60.10 | 59.13 | 59.40 | 62,085 | -0.50(-0.83%) |
Aug 12, 2008 | 59.75 | 60.45 | 59.70 | 59.90 | 77,567 | +0.15(+0.25%) |
Aug 11, 2008 | 59.75 | 60.29 | 59.40 | 59.75 | 43,085 | -0.63(-1.04%) |
Aug 08, 2008 | 60.38 | 60.48 | 59.30 | 60.38 | 58,010 | -0.15(-0.25%) |
Aug 07, 2008 | 60.53 | 141.35 | 60.53 | 60.53 | 88,522 | -1.17(-1.90%) |
Aug 06, 2008 | 61.70 | 61.89 | 60.82 | 61.70 | 120,119 | -0.10(-0.16%) |
Aug 05, 2008 | 61.80 | 62.16 | 61.55 | 61.80 | 80,465 | +0.60(+0.98%) |
Aug 04, 2008 | 61.20 | 61.95 | 61.20 | 61.20 | 162,070 | -0.83(-1.34%) |
Aug 01, 2008 | 62.03 | 63.35 | 62.03 | 62.03 | 111,397 | -1.03(-1.63%) |
Jul 31, 2008 | 64.45 | 64.04 | 63.04 | 63.06 | 139,883 | -1.39(-2.16%) |
Jul 30, 2008 | 64.97 | 64.61 | 63.53 | 64.45 | 37,523 | -0.52(-0.80%) |
Jul 29, 2008 | 64.97 | 65.00 | 64.30 | 64.97 | 51,133 | -0.03(-0.05%) |
Jul 28, 2008 | 65.00 | 66.00 | 64.41 | 65.00 | 213,205 | -0.20(-0.31%) |
Jul 25, 2008 | 65.20 | 65.91 | 65.10 | 65.20 | 39,511 | +0.79(+1.23%) |
Jul 24, 2008 | 64.41 | 65.79 | 63.94 | 64.41 | 158,583 | -1.38(-2.10%) |
Jul 23, 2008 | 65.79 | 66.56 | 65.71 | 65.79 | 38,001 | -1.11(-1.66%) |
Jul 22, 2008 | 66.90 | 67.00 | 65.99 | 66.90 | 46,428 | +1.60(+2.45%) |
Jul 21, 2008 | 65.61 | 66.40 | 65.24 | 65.30 | 53,646 | -0.31(-0.47%) |
Jul 18, 2008 | 65.61 | 65.63 | 65.01 | 65.61 | 61,869 | +0.96(+1.48%) |
Jul 17, 2008 | 64.35 | 65.41 | 64.40 | 64.65 | 80,265 | +0.30(+0.47%) |
Jul 16, 2008 | 64.35 | 64.50 | 63.70 | 64.35 | 110,536 | +0.42(+0.66%) |
Jul 15, 2008 | 63.93 | 64.70 | 63.50 | 63.93 | 201,678 | -0.28(-0.44%) |
Jul 14, 2008 | 64.21 | 65.25 | 64.19 | 64.21 | 68,237 | -0.44(-0.68%) |
Jul 11, 2008 | 64.65 | 65.10 | 64.02 | 64.65 | 199,424 | -0.66(-1.01%) |
Jul 10, 2008 | 65.31 | 65.55 | 64.52 | 65.31 | 88,788 | +0.76(+1.18%) |
Jul 09, 2008 | 64.55 | 65.71 | 64.46 | 64.55 | 93,872 | -1.54(-2.33%) |
Jul 08, 2008 | 66.09 | 66.79 | 65.00 | 66.09 | 58,015 | -0.70(-1.05%) |
Jul 07, 2008 | 66.79 | 67.60 | 66.06 | 66.79 | 50,928 | -0.21(-0.31%) |
Jul 04, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | +0.00(+0.00%) |
Jul 03, 2008 | 67.00 | 67.50 | 66.45 | 67.00 | 37,135 | -0.75(-1.11%) |
Jul 02, 2008 | 67.75 | 68.60 | 67.13 | 67.75 | 49,156 | -69.20(-50.53%) |
Jul 01, 2008 | 136.95 | 138.10 | 134.76 | 136.95 | 26,852 | -1.15(-0.83%) |
Jun 30, 2008 | 138.10 | 138.60 | 136.75 | 138.10 | 19,162 | -1.30(-0.93%) |
Jun 27, 2008 | 139.40 | 140.70 | 137.75 | 139.40 | 39,362 | +1.02(+0.74%) |
Jun 26, 2008 | 138.38 | 140.85 | 138.10 | 138.38 | 33,861 | -1.62(-1.16%) |
Jun 25, 2008 | 140.00 | 140.75 | 138.65 | 140.00 | 97,703 | +0.03(+0.02%) |
Jun 24, 2008 | 139.97 | 141.30 | 139.44 | 139.97 | 42,012 | -0.48(-0.34%) |
Jun 23, 2008 | 139.20 | 141.15 | 139.94 | 140.45 | 43,211 | +1.25(+0.90%) |
Jun 20, 2008 | 139.20 | 142.35 | 139.15 | 139.20 | 26,328 | -5.25(-3.63%) |
Jun 19, 2008 | 144.45 | 144.47 | 142.85 | 144.45 | 13,690 | -0.02(-0.01%) |
Jun 18, 2008 | 144.47 | 145.35 | 143.55 | 144.47 | 53,175 | -2.03(-1.39%) |
Jun 17, 2008 | 146.50 | 147.00 | 145.56 | 146.50 | 29,844 | +1.15(+0.79%) |
Jun 16, 2008 | 145.35 | 145.59 | 143.97 | 145.35 | 14,105 | -0.57(-0.39%) |
Jun 13, 2008 | 145.92 | 146.20 | 143.81 | 145.92 | 35,407 | +0.82(+0.57%) |
Jun 12, 2008 | 145.10 | 145.90 | 143.80 | 145.10 | 60,777 | +1.30(+0.90%) |
Jun 11, 2008 | 143.80 | 146.85 | 143.80 | 143.80 | 53,993 | -1.96(-1.35%) |
Jun 10, 2008 | 145.76 | 147.55 | 145.01 | 145.76 | 34,755 | -4.61(-3.06%) |
Jun 09, 2008 | 150.37 | 151.31 | 148.70 | 150.37 | 25,744 | +1.67(+1.12%) |
Jun 06, 2008 | 148.70 | 149.32 | 147.71 | 148.70 | 34,922 | -2.28(-1.51%) |
Jun 05, 2008 | 150.98 | 151.04 | 149.35 | 150.98 | 20,905 | +2.57(+1.73%) |
Jun 04, 2008 | 148.41 | 149.57 | 147.66 | 148.41 | 19,432 | -0.84(-0.56%) |
Jun 03, 2008 | 149.25 | 149.80 | 148.02 | 149.25 | 140,995 | +0.99(+0.67%) |