Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 66.94 | 67.32 | 66.35 | 66.76 | 0 | +0.66(+1.00%) |
Aug 28, 2008 | 65.88 | 66.26 | 65.63 | 66.10 | 883,815 | +0.52(+0.80%) |
Aug 27, 2008 | 65.25 | 65.81 | 64.86 | 65.58 | 831,727 | -1.04(-1.55%) |
Aug 26, 2008 | 66.06 | 66.83 | 66.06 | 66.61 | 600,869 | +0.90(+1.37%) |
Aug 25, 2008 | 67.23 | 67.23 | 65.59 | 65.71 | 764,784 | -0.51(-0.77%) |
Aug 22, 2008 | 64.95 | 66.39 | 64.89 | 66.22 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 65.53 | 65.96 | 65.00 | 65.80 | 808,296 | +0.08(+0.12%) |
Aug 20, 2008 | 65.59 | 65.97 | 65.07 | 65.72 | 1,656,227 | -0.54(-0.82%) |
Aug 19, 2008 | 66.70 | 67.07 | 65.96 | 66.26 | 661,202 | -1.36(-2.02%) |
Aug 18, 2008 | 68.40 | 68.43 | 67.25 | 67.63 | 566,018 | -0.12(-0.18%) |
Aug 15, 2008 | 67.66 | 68.10 | 67.21 | 67.75 | 0 | +0.98(+1.46%) |
Aug 14, 2008 | 66.99 | 67.54 | 66.33 | 66.77 | 859,937 | -0.70(-1.04%) |
Aug 13, 2008 | 68.15 | 68.23 | 67.05 | 67.47 | 1,014,884 | -0.80(-1.17%) |
Aug 12, 2008 | 67.56 | 68.69 | 67.56 | 68.27 | 1,136,936 | -0.54(-0.79%) |
Aug 11, 2008 | 67.41 | 69.45 | 67.41 | 68.81 | 1,505,353 | +1.49(+2.21%) |
Aug 08, 2008 | 64.71 | 67.67 | 64.45 | 67.32 | 1,521,054 | +3.31(+5.17%) |
Aug 07, 2008 | 62.89 | 64.66 | 62.50 | 64.01 | 1,279,185 | -0.41(-0.64%) |
Aug 06, 2008 | 63.52 | 64.78 | 63.42 | 64.42 | 1,352,685 | +0.25(+0.39%) |
Aug 05, 2008 | 62.23 | 64.48 | 62.23 | 64.17 | 1,274,465 | +2.59(+4.20%) |
Aug 04, 2008 | 61.93 | 61.93 | 61.17 | 61.58 | 1,077,687 | -1.82(-2.87%) |
Aug 01, 2008 | 64.09 | 64.69 | 63.10 | 63.40 | 836,021 | -0.72(-1.13%) |
Jul 31, 2008 | 63.90 | 64.95 | 63.78 | 64.13 | 1,248,451 | -2.24(-3.37%) |
Jul 30, 2008 | 66.55 | 66.93 | 65.83 | 66.36 | 675,133 | -0.74(-1.10%) |
Jul 29, 2008 | 67.10 | 67.23 | 65.59 | 67.10 | 694,769 | +1.12(+1.69%) |
Jul 28, 2008 | 67.67 | 67.67 | 65.78 | 65.98 | 752,638 | -2.44(-3.57%) |
Jul 25, 2008 | 68.94 | 69.50 | 68.22 | 68.43 | 797,514 | -1.02(-1.47%) |
Jul 24, 2008 | 70.14 | 70.39 | 69.20 | 69.45 | 1,202,845 | +0.95(+1.38%) |
Jul 23, 2008 | 67.92 | 69.30 | 67.67 | 68.50 | 1,208,102 | -0.71(-1.02%) |
Jul 22, 2008 | 68.10 | 69.24 | 67.73 | 69.21 | 1,127,234 | +2.68(+4.03%) |
Jul 21, 2008 | 67.02 | 67.06 | 66.09 | 66.52 | 635,363 | -0.01(-0.02%) |
Jul 18, 2008 | 66.29 | 66.93 | 66.03 | 66.54 | 664,549 | -0.57(-0.84%) |
Jul 17, 2008 | 66.93 | 67.48 | 66.32 | 67.11 | 1,580,964 | -0.51(-0.75%) |
Jul 16, 2008 | 65.59 | 67.65 | 65.33 | 67.61 | 1,344,392 | +1.86(+2.83%) |
Jul 15, 2008 | 65.95 | 66.32 | 64.88 | 65.75 | 2,145,574 | -0.85(-1.28%) |
Jul 14, 2008 | 67.44 | 67.46 | 66.32 | 66.60 | 827,299 | -0.86(-1.27%) |
Jul 11, 2008 | 68.19 | 68.74 | 66.78 | 67.46 | 1,054,460 | -1.55(-2.25%) |
Jul 10, 2008 | 68.80 | 69.48 | 68.11 | 69.01 | 865,695 | +0.83(+1.22%) |
Jul 09, 2008 | 69.30 | 69.75 | 68.09 | 68.17 | 855,805 | -1.01(-1.46%) |
Jul 08, 2008 | 69.16 | 69.59 | 68.52 | 69.19 | 705,641 | -0.25(-0.35%) |
Jul 07, 2008 | 69.04 | 69.94 | 68.97 | 69.43 | 848,798 | +0.87(+1.27%) |
Jul 04, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.00(+0.00%) |
Jul 03, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.45(+0.66%) |
Jul 02, 2008 | 69.33 | 70.50 | 67.97 | 68.11 | 1,512,420 | -1.68(-2.41%) |
Jul 01, 2008 | 69.82 | 70.01 | 68.51 | 69.80 | 1,742,316 | -0.25(-0.36%) |
Jun 30, 2008 | 69.98 | 70.80 | 69.90 | 70.05 | 700,525 | -0.25(-0.35%) |
Jun 27, 2008 | 71.53 | 71.53 | 69.98 | 70.30 | 953,314 | -0.13(-0.18%) |
Jun 26, 2008 | 71.90 | 71.90 | 70.42 | 70.42 | 1,316,980 | -1.97(-2.72%) |
Jun 25, 2008 | 71.91 | 73.35 | 71.28 | 72.39 | 1,027,026 | +0.98(+1.37%) |
Jun 24, 2008 | 72.14 | 72.27 | 71.16 | 71.41 | 1,151,518 | -1.51(-2.06%) |
Jun 23, 2008 | 73.78 | 73.78 | 72.58 | 72.92 | 692,063 | +0.10(+0.14%) |
Jun 20, 2008 | 74.81 | 74.97 | 72.46 | 72.81 | 1,171,351 | -3.31(-4.35%) |
Jun 19, 2008 | 76.33 | 76.33 | 75.09 | 76.12 | 833,238 | -0.22(-0.29%) |
Jun 18, 2008 | 76.84 | 77.77 | 75.87 | 76.35 | 1,064,568 | -0.61(-0.79%) |
Jun 17, 2008 | 77.13 | 77.80 | 76.76 | 76.96 | 584,550 | -0.39(-0.51%) |
Jun 16, 2008 | 76.79 | 77.35 | 76.61 | 77.35 | 695,076 | +0.81(+1.06%) |
Jun 13, 2008 | 77.11 | 77.11 | 75.27 | 76.54 | 565,629 | +1.42(+1.88%) |
Jun 12, 2008 | 75.21 | 75.97 | 74.83 | 75.12 | 583,837 | -0.48(-0.64%) |
Jun 11, 2008 | 76.76 | 77.19 | 75.51 | 75.61 | 719,905 | -0.10(-0.13%) |
Jun 10, 2008 | 75.45 | 76.20 | 74.66 | 75.71 | 719,854 | -0.75(-0.97%) |
Jun 09, 2008 | 77.17 | 77.35 | 75.91 | 76.45 | 479,959 | -0.04(-0.05%) |
Jun 06, 2008 | 78.69 | 78.69 | 76.38 | 76.49 | 831,657 | -3.06(-3.84%) |
Jun 05, 2008 | 78.51 | 79.60 | 78.33 | 79.54 | 1,267,675 | +1.58(+2.03%) |
Jun 04, 2008 | 77.96 | 78.34 | 77.50 | 77.96 | 1,141,005 | +1.74(+2.28%) |
Jun 03, 2008 | 76.09 | 77.29 | 75.95 | 76.23 | 629,604 | -0.16(-0.21%) |