Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 66.15 | 66.56 | 65.85 | 66.35 | 215,201 | +0.43(+0.65%) |
Oct 30, 2008 | 66.29 | 66.30 | 65.44 | 65.92 | 81,058 | -0.03(-0.05%) |
Oct 29, 2008 | 66.77 | 66.78 | 65.26 | 65.95 | 68,794 | -0.45(-0.68%) |
Oct 28, 2008 | 66.98 | 67.00 | 66.32 | 66.40 | 159,760 | -0.25(-0.38%) |
Oct 27, 2008 | 67.20 | 67.20 | 66.30 | 66.66 | 49,119 | +0.00(+0.01%) |
Oct 24, 2008 | 65.22 | 66.99 | 65.22 | 66.65 | 83,924 | +0.17(+0.25%) |
Oct 23, 2008 | 66.29 | 66.99 | 66.29 | 66.48 | 115,659 | +0.63(+0.95%) |
Oct 22, 2008 | 65.51 | 66.21 | 64.13 | 65.86 | 130,686 | +1.64(+2.55%) |
Oct 21, 2008 | 62.82 | 64.51 | 62.82 | 64.22 | 119,348 | +0.01(+0.01%) |
Oct 20, 2008 | 62.93 | 64.21 | 62.85 | 64.21 | 129,823 | +2.07(+3.32%) |
Oct 17, 2008 | 62.26 | 62.78 | 61.82 | 62.15 | 136,437 | +0.65(+1.06%) |
Oct 16, 2008 | 60.81 | 62.40 | 60.81 | 61.50 | 61,453 | +0.20(+0.33%) |
Oct 15, 2008 | 63.08 | 63.19 | 61.30 | 61.30 | 67,612 | -1.89(-2.98%) |
Oct 14, 2008 | 63.32 | 64.85 | 62.15 | 63.19 | 130,800 | +1.17(+1.88%) |
Oct 13, 2008 | 63.54 | 64.23 | 60.08 | 62.02 | 93,771 | +0.55(+0.90%) |
Oct 10, 2008 | 61.51 | 63.01 | 58.85 | 61.47 | 247,183 | -1.33(-2.11%) |
Oct 09, 2008 | 64.64 | 66.30 | 61.95 | 62.79 | 95,366 | -0.92(-1.44%) |
Oct 08, 2008 | 65.39 | 66.13 | 58.77 | 63.71 | 192,738 | -1.93(-2.94%) |
Oct 07, 2008 | 69.28 | 69.28 | 65.61 | 65.64 | 176,308 | -1.75(-2.60%) |
Oct 06, 2008 | 69.05 | 69.05 | 65.75 | 67.39 | 149,716 | -0.40(-0.59%) |
Oct 03, 2008 | 67.55 | 68.38 | 67.53 | 67.79 | 59,230 | -0.41(-0.60%) |
Oct 02, 2008 | 68.19 | 68.96 | 65.79 | 68.20 | 98,379 | +1.14(+1.70%) |
Oct 01, 2008 | 66.65 | 68.19 | 66.09 | 67.06 | 62,304 | -0.15(-0.22%) |
Sep 30, 2008 | 67.28 | 68.62 | 66.30 | 67.20 | 48,725 | +0.56(+0.84%) |
Sep 29, 2008 | 69.75 | 69.75 | 66.18 | 66.65 | 145,643 | -1.14(-1.68%) |
Sep 26, 2008 | 67.76 | 68.37 | 67.23 | 67.78 | 0 | +0.38(+0.56%) |
Sep 25, 2008 | 67.11 | 67.68 | 66.99 | 67.40 | 70,966 | +0.45(+0.67%) |
Sep 24, 2008 | 67.54 | 67.56 | 66.65 | 66.96 | 72,983 | -0.63(-0.94%) |
Sep 23, 2008 | 65.82 | 68.18 | 65.82 | 67.59 | 99,161 | -0.20(-0.30%) |
Sep 22, 2008 | 66.91 | 68.37 | 66.91 | 67.79 | 96,159 | +0.37(+0.54%) |
Sep 19, 2008 | 68.19 | 70.09 | 62.98 | 67.43 | 0 | +0.37(+0.56%) |
Sep 18, 2008 | 71.35 | 71.35 | 66.43 | 67.05 | 122,582 | -0.97(-1.43%) |
Sep 17, 2008 | 68.62 | 69.16 | 68.03 | 68.03 | 108,095 | -1.04(-1.50%) |
Sep 16, 2008 | 69.24 | 69.30 | 68.61 | 69.06 | 96,864 | -0.73(-1.04%) |
Sep 15, 2008 | 70.05 | 70.05 | 69.59 | 69.79 | 56,867 | -0.24(-0.35%) |
Sep 12, 2008 | 70.09 | 70.13 | 69.77 | 70.03 | 41,972 | -0.03(-0.05%) |
Sep 11, 2008 | 69.91 | 70.10 | 69.84 | 70.06 | 44,343 | +0.14(+0.21%) |
Sep 10, 2008 | 69.78 | 70.10 | 69.70 | 69.92 | 96,043 | -0.21(-0.31%) |
Sep 09, 2008 | 70.13 | 70.17 | 69.93 | 70.13 | 42,832 | +0.11(+0.16%) |
Sep 08, 2008 | 70.02 | 70.50 | 69.59 | 70.02 | 79,842 | +0.07(+0.10%) |
Sep 05, 2008 | 69.74 | 69.95 | 69.54 | 69.95 | 0 | +0.37(+0.53%) |
Sep 04, 2008 | 69.72 | 69.84 | 69.44 | 69.59 | 89,433 | -0.13(-0.19%) |
Sep 03, 2008 | 69.27 | 69.75 | 69.27 | 69.72 | 51,896 | +0.43(+0.62%) |
Sep 02, 2008 | 69.35 | 69.64 | 69.25 | 69.29 | 81,950 | -0.43(-0.61%) |
Aug 29, 2008 | 69.46 | 69.75 | 69.37 | 69.72 | 49,077 | +0.12(+0.18%) |
Aug 28, 2008 | 69.58 | 69.80 | 69.41 | 69.59 | 74,877 | -0.21(-0.31%) |
Aug 27, 2008 | 69.82 | 69.87 | 69.60 | 69.81 | 54,407 | +0.20(+0.29%) |
Aug 26, 2008 | 69.48 | 69.75 | 69.48 | 69.61 | 67,651 | -0.10(-0.15%) |
Aug 25, 2008 | 69.70 | 69.76 | 69.44 | 69.71 | 53,516 | +0.01(+0.02%) |
Aug 22, 2008 | 69.59 | 69.70 | 69.44 | 69.70 | 54,214 | +0.06(+0.08%) |
Aug 21, 2008 | 69.72 | 69.72 | 69.41 | 69.64 | 47,141 | -0.08(-0.12%) |
Aug 20, 2008 | 69.71 | 69.93 | 69.57 | 69.73 | 87,600 | -0.05(-0.07%) |
Aug 19, 2008 | 69.59 | 69.80 | 69.43 | 69.77 | 78,747 | +0.16(+0.23%) |
Aug 18, 2008 | 69.68 | 69.79 | 69.50 | 69.61 | 54,649 | -0.06(-0.08%) |
Aug 15, 2008 | 69.57 | 69.69 | 69.44 | 69.67 | 0 | +0.16(+0.23%) |
Aug 14, 2008 | 69.46 | 69.53 | 69.10 | 69.51 | 83,101 | +0.45(+0.65%) |
Aug 13, 2008 | 69.27 | 69.28 | 69.03 | 69.06 | 46,429 | -0.09(-0.13%) |
Aug 12, 2008 | 69.11 | 69.15 | 68.89 | 69.15 | 64,208 | +0.22(+0.31%) |
Aug 11, 2008 | 68.76 | 69.08 | 68.76 | 68.94 | 34,154 | -0.09(-0.13%) |
Aug 08, 2008 | 68.80 | 69.03 | 68.80 | 69.02 | 27,149 | +0.13(+0.19%) |
Aug 07, 2008 | 68.54 | 68.99 | 68.54 | 68.89 | 36,997 | +0.25(+0.37%) |
Aug 06, 2008 | 68.61 | 68.65 | 68.53 | 68.64 | 69,660 | -0.13(-0.19%) |
Aug 05, 2008 | 68.84 | 68.87 | 68.59 | 68.77 | 45,987 | +0.01(+0.01%) |
Aug 04, 2008 | 68.70 | 68.83 | 68.58 | 68.76 | 86,162 | -0.08(-0.11%) |