Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 65.99 | 66.39 | 65.69 | 66.19 | 215,731 | +0.43(+0.65%) |
Oct 30, 2008 | 66.13 | 66.14 | 65.28 | 65.76 | 81,258 | -0.03(-0.05%) |
Oct 29, 2008 | 66.61 | 66.61 | 65.10 | 65.79 | 68,963 | -0.45(-0.68%) |
Oct 28, 2008 | 66.82 | 66.83 | 66.16 | 66.24 | 160,153 | -0.25(-0.38%) |
Oct 27, 2008 | 67.03 | 67.03 | 66.14 | 66.49 | 49,240 | +0.00(+0.01%) |
Oct 24, 2008 | 65.06 | 66.83 | 65.06 | 66.49 | 84,131 | +0.17(+0.25%) |
Oct 23, 2008 | 66.13 | 66.83 | 66.13 | 66.32 | 115,944 | +0.62(+0.95%) |
Oct 22, 2008 | 65.34 | 66.05 | 63.97 | 65.70 | 131,008 | +1.63(+2.55%) |
Oct 21, 2008 | 62.66 | 64.35 | 62.66 | 64.06 | 119,642 | +0.01(+0.01%) |
Oct 20, 2008 | 62.77 | 64.06 | 62.69 | 64.06 | 130,143 | +2.06(+3.32%) |
Oct 17, 2008 | 62.11 | 62.62 | 61.67 | 62.00 | 136,773 | +0.65(+1.06%) |
Oct 16, 2008 | 60.66 | 62.25 | 60.66 | 61.35 | 61,604 | +0.20(+0.33%) |
Oct 15, 2008 | 62.93 | 63.04 | 61.15 | 61.15 | 67,779 | -1.88(-2.98%) |
Oct 14, 2008 | 63.16 | 64.69 | 62.00 | 63.03 | 131,123 | +1.16(+1.88%) |
Oct 13, 2008 | 63.38 | 64.07 | 59.94 | 61.87 | 94,002 | +0.55(+0.90%) |
Oct 10, 2008 | 61.36 | 62.85 | 58.70 | 61.31 | 247,793 | -1.32(-2.11%) |
Oct 09, 2008 | 64.48 | 66.14 | 61.80 | 62.64 | 95,601 | -0.91(-1.44%) |
Oct 08, 2008 | 65.23 | 65.96 | 58.63 | 63.55 | 193,213 | -1.92(-2.94%) |
Oct 07, 2008 | 69.11 | 69.11 | 65.45 | 65.48 | 176,743 | -1.75(-2.60%) |
Oct 06, 2008 | 68.88 | 68.88 | 65.59 | 67.23 | 150,085 | -0.40(-0.59%) |
Oct 03, 2008 | 67.38 | 68.21 | 67.36 | 67.62 | 59,376 | -0.41(-0.60%) |
Oct 02, 2008 | 68.02 | 68.79 | 65.63 | 68.03 | 98,621 | +1.14(+1.70%) |
Oct 01, 2008 | 66.48 | 68.02 | 65.93 | 66.89 | 62,458 | -0.14(-0.22%) |
Sep 30, 2008 | 67.12 | 68.45 | 66.14 | 67.04 | 48,845 | +0.56(+0.84%) |
Sep 29, 2008 | 69.57 | 69.57 | 66.01 | 66.48 | 146,002 | -1.14(-1.68%) |
Sep 26, 2008 | 67.59 | 68.20 | 67.07 | 67.62 | 0 | +0.38(+0.56%) |
Sep 25, 2008 | 66.95 | 67.51 | 66.83 | 67.24 | 71,141 | +0.45(+0.67%) |
Sep 24, 2008 | 67.38 | 67.39 | 66.48 | 66.79 | 73,163 | -0.63(-0.94%) |
Sep 23, 2008 | 65.66 | 68.01 | 65.66 | 67.43 | 99,405 | -0.20(-0.30%) |
Sep 22, 2008 | 66.74 | 68.20 | 66.74 | 67.62 | 96,396 | +0.37(+0.54%) |
Sep 19, 2008 | 68.02 | 69.92 | 62.83 | 67.26 | 0 | +0.37(+0.56%) |
Sep 18, 2008 | 71.17 | 71.17 | 66.27 | 66.89 | 122,884 | -0.97(-1.43%) |
Sep 17, 2008 | 68.45 | 68.99 | 67.86 | 67.86 | 108,361 | -1.03(-1.50%) |
Sep 16, 2008 | 69.07 | 69.13 | 68.44 | 68.89 | 97,103 | -0.72(-1.04%) |
Sep 15, 2008 | 69.88 | 69.88 | 69.42 | 69.62 | 57,007 | -0.24(-0.35%) |
Sep 12, 2008 | 69.92 | 69.96 | 69.60 | 69.86 | 42,075 | -0.03(-0.05%) |
Sep 11, 2008 | 69.74 | 69.93 | 69.67 | 69.89 | 44,453 | +0.14(+0.21%) |
Sep 10, 2008 | 69.61 | 69.93 | 69.53 | 69.75 | 96,280 | -0.21(-0.31%) |
Sep 09, 2008 | 69.96 | 69.99 | 69.75 | 69.96 | 42,937 | +0.11(+0.16%) |
Sep 08, 2008 | 69.84 | 70.33 | 69.42 | 69.85 | 80,039 | +0.07(+0.10%) |
Sep 05, 2008 | 69.57 | 69.78 | 69.37 | 69.78 | 0 | +0.37(+0.53%) |
Sep 04, 2008 | 69.55 | 69.66 | 69.26 | 69.42 | 89,654 | -0.13(-0.19%) |
Sep 03, 2008 | 69.10 | 69.58 | 69.10 | 69.55 | 52,024 | +0.43(+0.62%) |
Sep 02, 2008 | 69.17 | 69.47 | 69.08 | 69.12 | 82,152 | -0.43(-0.61%) |
Aug 29, 2008 | 69.29 | 69.58 | 69.20 | 69.55 | 49,198 | +0.12(+0.18%) |
Aug 28, 2008 | 69.41 | 69.63 | 69.24 | 69.42 | 75,061 | -0.21(-0.31%) |
Aug 27, 2008 | 69.65 | 69.70 | 69.43 | 69.64 | 54,541 | +0.20(+0.29%) |
Aug 26, 2008 | 69.31 | 69.58 | 69.31 | 69.44 | 67,818 | -0.10(-0.15%) |
Aug 25, 2008 | 69.53 | 69.59 | 69.26 | 69.54 | 53,648 | +0.01(+0.02%) |
Aug 22, 2008 | 69.42 | 69.53 | 69.27 | 69.53 | 54,348 | +0.06(+0.08%) |
Aug 21, 2008 | 69.55 | 69.55 | 69.24 | 69.47 | 47,257 | -0.08(-0.12%) |
Aug 20, 2008 | 69.54 | 69.75 | 69.40 | 69.55 | 87,816 | -0.05(-0.07%) |
Aug 19, 2008 | 69.42 | 69.63 | 69.26 | 69.60 | 78,941 | +0.16(+0.23%) |
Aug 18, 2008 | 69.51 | 69.62 | 69.33 | 69.44 | 54,783 | -0.06(-0.08%) |
Aug 15, 2008 | 69.40 | 69.52 | 69.26 | 69.50 | 0 | +0.16(+0.23%) |
Aug 14, 2008 | 69.29 | 69.36 | 68.93 | 69.34 | 83,306 | +0.45(+0.65%) |
Aug 13, 2008 | 69.10 | 69.11 | 68.86 | 68.89 | 46,543 | -0.09(-0.13%) |
Aug 12, 2008 | 68.94 | 68.98 | 68.72 | 68.98 | 64,366 | +0.22(+0.31%) |
Aug 11, 2008 | 68.59 | 68.91 | 68.59 | 68.77 | 34,238 | -0.09(-0.13%) |
Aug 08, 2008 | 68.63 | 68.86 | 68.63 | 68.85 | 27,216 | +0.13(+0.19%) |
Aug 07, 2008 | 68.38 | 68.82 | 68.38 | 68.72 | 37,088 | +0.25(+0.37%) |
Aug 06, 2008 | 68.44 | 68.48 | 68.36 | 68.47 | 69,831 | -0.13(-0.19%) |
Aug 05, 2008 | 68.67 | 68.70 | 68.42 | 68.60 | 46,100 | +0.01(+0.01%) |
Aug 04, 2008 | 68.53 | 68.66 | 68.41 | 68.59 | 86,375 | -0.08(-0.11%) |