Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 71.46 | 71.52 | 71.36 | 71.52 | 1,497,194 | +0.03(+0.05%) |
Oct 30, 2008 | 71.44 | 71.52 | 71.35 | 71.48 | 967,116 | +0.06(+0.08%) |
Oct 29, 2008 | 71.45 | 71.53 | 71.35 | 71.42 | 1,533,324 | +0.04(+0.06%) |
Oct 28, 2008 | 71.31 | 71.41 | 71.24 | 71.38 | 1,211,112 | +0.08(+0.12%) |
Oct 27, 2008 | 71.36 | 71.45 | 71.24 | 71.29 | 1,321,093 | -0.18(-0.25%) |
Oct 24, 2008 | 71.64 | 71.66 | 71.38 | 71.47 | 1,423,311 | +0.06(+0.08%) |
Oct 23, 2008 | 71.41 | 71.61 | 71.29 | 71.41 | 1,060,887 | -0.04(-0.06%) |
Oct 22, 2008 | 71.37 | 71.48 | 71.25 | 71.46 | 1,367,517 | +0.10(+0.14%) |
Oct 21, 2008 | 71.42 | 71.44 | 71.21 | 71.35 | 837,192 | +0.14(+0.20%) |
Oct 20, 2008 | 71.33 | 71.41 | 71.16 | 71.21 | 1,783,449 | -0.05(-0.07%) |
Oct 17, 2008 | 71.30 | 71.36 | 71.13 | 71.26 | 1,109,098 | +0.05(+0.07%) |
Oct 16, 2008 | 71.17 | 71.47 | 71.16 | 71.21 | 1,382,797 | -0.04(-0.05%) |
Oct 15, 2008 | 71.01 | 71.37 | 71.01 | 71.25 | 1,415,456 | +0.23(+0.33%) |
Oct 14, 2008 | 70.96 | 71.12 | 70.79 | 71.01 | 4,024,992 | +0.02(+0.02%) |
Oct 13, 2008 | 71.20 | 71.20 | 70.27 | 71.00 | 1,647,462 | -0.31(-0.44%) |
Oct 10, 2008 | 71.35 | 71.45 | 70.91 | 71.31 | 5,400,070 | +0.11(+0.16%) |
Oct 09, 2008 | 71.11 | 71.22 | 71.00 | 71.20 | 8,135,082 | +0.05(+0.06%) |
Oct 08, 2008 | 71.63 | 71.63 | 71.01 | 71.16 | 8,769,974 | -0.31(-0.43%) |
Oct 07, 2008 | 71.32 | 71.49 | 71.23 | 71.46 | 6,789,595 | +0.01(+0.02%) |
Oct 06, 2008 | 71.39 | 71.57 | 71.33 | 71.45 | 3,514,631 | +0.14(+0.20%) |
Oct 03, 2008 | 71.19 | 71.30 | 70.92 | 71.30 | 1,189,245 | +0.20(+0.27%) |
Oct 02, 2008 | 71.10 | 71.24 | 71.00 | 71.11 | 2,567,229 | +0.15(+0.22%) |
Oct 01, 2008 | 70.96 | 71.03 | 70.77 | 70.95 | 4,893,837 | -0.02(-0.02%) |
Sep 30, 2008 | 71.32 | 71.36 | 70.97 | 70.97 | 1,719,112 | -0.28(-0.39%) |
Sep 29, 2008 | 71.07 | 71.48 | 70.99 | 71.25 | 2,924,978 | +0.41(+0.58%) |
Sep 26, 2008 | 71.01 | 71.02 | 70.84 | 70.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 70.96 | 70.97 | 70.73 | 70.84 | 1,283,075 | -0.13(-0.18%) |
Sep 24, 2008 | 70.84 | 70.99 | 70.76 | 70.97 | 978,499 | +0.15(+0.22%) |
Sep 23, 2008 | 70.85 | 70.85 | 70.68 | 70.82 | 1,443,638 | +0.05(+0.07%) |
Sep 22, 2008 | 70.55 | 70.78 | 70.50 | 70.77 | 1,815,862 | +0.05(+0.07%) |
Sep 19, 2008 | 70.55 | 70.80 | 70.51 | 70.72 | 0 | -0.43(-0.60%) |
Sep 18, 2008 | 71.24 | 71.59 | 71.05 | 71.14 | 16,276,861 | -0.20(-0.28%) |
Sep 17, 2008 | 71.29 | 71.36 | 70.85 | 71.35 | 6,516,772 | +0.34(+0.48%) |
Sep 16, 2008 | 71.37 | 71.40 | 70.99 | 71.01 | 1,968,315 | -0.13(-0.18%) |
Sep 15, 2008 | 71.09 | 71.17 | 70.91 | 71.13 | 2,013,451 | +0.50(+0.71%) |
Sep 12, 2008 | 70.65 | 70.70 | 70.54 | 70.63 | 1,249,639 | +0.01(+0.01%) |
Sep 11, 2008 | 70.73 | 70.74 | 70.62 | 70.62 | 971,819 | -0.03(-0.04%) |
Sep 10, 2008 | 70.59 | 70.67 | 70.53 | 70.65 | 631,726 | +0.02(+0.02%) |
Sep 09, 2008 | 70.49 | 70.67 | 70.39 | 70.63 | 756,038 | +0.11(+0.16%) |
Sep 08, 2008 | 70.40 | 70.53 | 70.34 | 70.52 | 594,633 | -0.03(-0.05%) |
Sep 05, 2008 | 70.67 | 70.69 | 70.53 | 70.56 | 0 | -0.03(-0.04%) |
Sep 04, 2008 | 70.55 | 70.64 | 70.54 | 70.58 | 1,014,177 | +0.04(+0.06%) |
Sep 03, 2008 | 70.53 | 70.58 | 70.50 | 70.54 | 1,115,181 | +0.03(+0.04%) |
Sep 02, 2008 | 70.36 | 70.51 | 70.31 | 70.51 | 759,557 | -0.11(-0.16%) |
Aug 29, 2008 | 70.56 | 70.62 | 70.52 | 70.62 | 703,260 | +0.03(+0.05%) |
Aug 28, 2008 | 70.59 | 70.60 | 70.53 | 70.59 | 600,720 | -0.03(-0.05%) |
Aug 27, 2008 | 70.55 | 70.62 | 70.51 | 70.62 | 781,695 | +0.04(+0.06%) |
Aug 26, 2008 | 70.57 | 70.58 | 70.52 | 70.58 | 706,620 | -0.03(-0.04%) |
Aug 25, 2008 | 70.57 | 70.62 | 70.56 | 70.61 | 602,566 | +0.12(+0.17%) |
Aug 22, 2008 | 70.54 | 70.54 | 70.45 | 70.49 | 599,940 | -0.13(-0.18%) |
Aug 21, 2008 | 70.66 | 70.66 | 70.57 | 70.62 | 636,488 | -0.06(-0.08%) |
Aug 20, 2008 | 70.57 | 70.68 | 70.57 | 70.67 | 844,384 | +0.09(+0.13%) |
Aug 19, 2008 | 70.62 | 70.62 | 70.54 | 70.58 | 804,990 | +0.05(+0.07%) |
Aug 18, 2008 | 70.48 | 70.56 | 70.46 | 70.53 | 632,157 | +0.06(+0.08%) |
Aug 15, 2008 | 70.51 | 70.54 | 70.44 | 70.47 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 70.44 | 70.45 | 70.38 | 70.42 | 1,249,638 | +0.03(+0.04%) |
Aug 13, 2008 | 70.47 | 70.48 | 70.36 | 70.39 | 1,363,487 | -0.01(-0.01%) |
Aug 12, 2008 | 70.39 | 70.42 | 70.36 | 70.40 | 691,991 | +0.13(+0.18%) |
Aug 11, 2008 | 70.36 | 70.36 | 70.13 | 70.28 | 837,081 | -0.09(-0.13%) |
Aug 08, 2008 | 70.45 | 70.50 | 70.32 | 70.37 | 623,909 | -0.06(-0.09%) |
Aug 07, 2008 | 70.33 | 70.45 | 70.33 | 70.43 | 524,742 | +0.15(+0.22%) |
Aug 06, 2008 | 70.29 | 70.30 | 70.20 | 70.28 | 629,469 | +0.01(+0.01%) |
Aug 05, 2008 | 70.28 | 70.29 | 70.22 | 70.27 | 668,550 | -0.03(-0.05%) |
Aug 04, 2008 | 70.29 | 70.34 | 70.27 | 70.30 | 1,101,339 | -0.01(-0.01%) |