Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 71.97 | 72.64 | 71.92 | 72.15 | 33,165 | -0.52(-0.71%) |
Nov 26, 2008 | 72.12 | 72.95 | 71.79 | 72.67 | 33,692 | +0.64(+0.89%) |
Nov 25, 2008 | 71.41 | 72.14 | 71.39 | 72.03 | 26,350 | +0.27(+0.37%) |
Nov 24, 2008 | 71.72 | 71.76 | 70.83 | 71.76 | 46,039 | -0.16(-0.22%) |
Nov 21, 2008 | 71.39 | 71.97 | 70.97 | 71.92 | 78,482 | +0.28(+0.39%) |
Nov 20, 2008 | 72.70 | 72.77 | 71.52 | 71.64 | 43,834 | -0.35(-0.48%) |
Nov 19, 2008 | 72.10 | 72.46 | 71.88 | 71.99 | 51,415 | -0.40(-0.56%) |
Nov 18, 2008 | 72.14 | 72.54 | 71.83 | 72.39 | 38,085 | +0.09(+0.12%) |
Nov 17, 2008 | 71.79 | 72.50 | 71.49 | 72.30 | 25,159 | -0.39(-0.53%) |
Nov 14, 2008 | 71.79 | 72.69 | 71.79 | 72.69 | 22,747 | +0.72(+1.00%) |
Nov 13, 2008 | 72.34 | 72.34 | 71.71 | 71.97 | 5,866 | -0.37(-0.51%) |
Nov 12, 2008 | 71.57 | 72.40 | 71.57 | 72.34 | 7,644 | -0.62(-0.85%) |
Nov 11, 2008 | 72.09 | 73.36 | 72.09 | 72.96 | 77,745 | +0.31(+0.42%) |
Nov 10, 2008 | 72.05 | 72.74 | 71.83 | 72.66 | 105,328 | +0.28(+0.39%) |
Nov 07, 2008 | 71.80 | 72.46 | 71.32 | 72.37 | 48,293 | +0.51(+0.71%) |
Nov 06, 2008 | 71.36 | 72.25 | 71.13 | 71.86 | 23,559 | -0.67(-0.92%) |
Nov 05, 2008 | 71.51 | 72.67 | 71.00 | 72.53 | 61,066 | +0.88(+1.23%) |
Nov 04, 2008 | 70.37 | 71.65 | 70.26 | 71.65 | 31,217 | +1.06(+1.50%) |
Nov 03, 2008 | 70.03 | 70.59 | 69.84 | 70.59 | 24,150 | +0.36(+0.51%) |
Oct 31, 2008 | 70.11 | 70.76 | 69.66 | 70.23 | 54,402 | +0.61(+0.87%) |
Oct 30, 2008 | 70.41 | 70.41 | 69.63 | 69.63 | 18,087 | -0.16(-0.23%) |
Oct 29, 2008 | 69.67 | 70.27 | 68.80 | 69.79 | 31,598 | +0.43(+0.63%) |
Oct 28, 2008 | 70.16 | 70.48 | 69.35 | 69.35 | 35,426 | -0.41(-0.59%) |
Oct 27, 2008 | 71.22 | 71.22 | 69.67 | 69.76 | 14,173 | -0.32(-0.46%) |
Oct 24, 2008 | 69.55 | 71.13 | 69.55 | 70.09 | 70,370 | -0.63(-0.89%) |
Oct 23, 2008 | 70.88 | 71.79 | 69.94 | 70.72 | 48,170 | -1.07(-1.48%) |
Oct 22, 2008 | 71.48 | 73.63 | 71.44 | 71.78 | 18,283 | +0.64(+0.90%) |
Oct 21, 2008 | 70.21 | 71.19 | 69.99 | 71.14 | 50,914 | +0.73(+1.04%) |
Oct 20, 2008 | 69.62 | 70.41 | 69.56 | 70.41 | 18,676 | +0.31(+0.44%) |
Oct 17, 2008 | 69.67 | 70.16 | 69.34 | 70.10 | 26,342 | +0.46(+0.66%) |
Oct 16, 2008 | 70.50 | 70.50 | 69.11 | 69.64 | 15,117 | -0.78(-1.10%) |
Oct 15, 2008 | 69.07 | 74.16 | 69.07 | 70.42 | 17,941 | +0.27(+0.39%) |
Oct 14, 2008 | 70.82 | 72.11 | 69.42 | 70.15 | 22,648 | +2.11(+3.11%) |
Oct 13, 2008 | 66.98 | 68.44 | 66.84 | 68.03 | 26,904 | +0.40(+0.59%) |
Oct 10, 2008 | 68.63 | 69.83 | 67.04 | 67.63 | 48,914 | -2.19(-3.13%) |
Oct 09, 2008 | 71.24 | 71.24 | 69.11 | 69.82 | 85,127 | -1.97(-2.75%) |
Oct 08, 2008 | 71.77 | 72.16 | 70.72 | 71.79 | 27,949 | -0.37(-0.51%) |
Oct 07, 2008 | 71.84 | 72.83 | 71.73 | 72.16 | 28,940 | +0.02(+0.02%) |
Oct 06, 2008 | 72.63 | 72.81 | 71.10 | 72.14 | 19,221 | +0.04(+0.06%) |
Oct 03, 2008 | 73.13 | 73.13 | 71.66 | 72.10 | 13,248 | -0.51(-0.71%) |
Oct 02, 2008 | 72.20 | 72.65 | 72.03 | 72.62 | 12,697 | +0.03(+0.03%) |
Oct 01, 2008 | 73.01 | 73.69 | 72.15 | 72.59 | 31,744 | -0.40(-0.54%) |
Sep 30, 2008 | 72.87 | 73.15 | 72.81 | 72.99 | 12,457 | +0.11(+0.15%) |
Sep 29, 2008 | 73.47 | 73.56 | 72.58 | 72.88 | 28,457 | +0.30(+0.41%) |
Sep 26, 2008 | 73.60 | 73.84 | 72.51 | 72.58 | 0 | -1.34(-1.81%) |
Sep 25, 2008 | 74.27 | 74.27 | 73.72 | 73.92 | 16,468 | -0.31(-0.42%) |
Sep 24, 2008 | 74.08 | 74.76 | 74.08 | 74.23 | 29,067 | -0.01(-0.01%) |
Sep 23, 2008 | 74.37 | 74.92 | 74.23 | 74.23 | 21,191 | -0.28(-0.38%) |
Sep 22, 2008 | 75.51 | 75.88 | 74.18 | 74.52 | 24,540 | +0.02(+0.02%) |
Sep 19, 2008 | 75.72 | 75.72 | 73.15 | 74.50 | 0 | +1.18(+1.60%) |
Sep 18, 2008 | 74.07 | 74.18 | 68.34 | 73.33 | 31,892 | -0.40(-0.54%) |
Sep 17, 2008 | 75.06 | 75.10 | 72.50 | 73.72 | 48,139 | -1.45(-1.93%) |
Sep 16, 2008 | 77.15 | 77.41 | 74.94 | 75.17 | 99,885 | -2.00(-2.60%) |
Sep 15, 2008 | 77.47 | 77.51 | 76.80 | 77.18 | 9,864 | -0.35(-0.45%) |
Sep 12, 2008 | 77.80 | 77.80 | 77.38 | 77.52 | 9,870 | -0.50(-0.64%) |
Sep 11, 2008 | 78.10 | 78.10 | 77.61 | 78.02 | 11,729 | -0.31(-0.39%) |
Sep 10, 2008 | 78.30 | 78.51 | 78.09 | 78.33 | 13,721 | -0.02(-0.02%) |
Sep 09, 2008 | 78.23 | 78.52 | 77.98 | 78.34 | 13,016 | +0.14(+0.18%) |
Sep 08, 2008 | 78.24 | 78.36 | 78.03 | 78.20 | 19,433 | -0.14(-0.18%) |
Sep 05, 2008 | 78.50 | 78.61 | 78.23 | 78.35 | 0 | -0.04(-0.05%) |
Sep 04, 2008 | 78.32 | 78.55 | 78.22 | 78.38 | 45,653 | -0.09(-0.11%) |
Sep 03, 2008 | 78.44 | 78.51 | 78.31 | 78.47 | 29,803 | +0.14(+0.17%) |