Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 67.77 | 68.00 | 67.20 | 67.44 | 430,269 | -0.13(-0.19%) |
Nov 26, 2008 | 67.96 | 68.35 | 67.33 | 67.57 | 1,254,592 | -0.26(-0.38%) |
Nov 25, 2008 | 66.96 | 67.90 | 66.91 | 67.83 | 1,532,415 | +1.65(+2.49%) |
Nov 24, 2008 | 66.53 | 66.97 | 65.79 | 66.18 | 2,224,533 | -0.01(-0.01%) |
Nov 21, 2008 | 66.73 | 67.04 | 66.05 | 66.19 | 1,481,792 | -0.53(-0.80%) |
Nov 20, 2008 | 67.07 | 67.09 | 66.56 | 66.73 | 1,205,881 | +0.01(+0.02%) |
Nov 19, 2008 | 66.77 | 67.06 | 66.66 | 66.71 | 797,722 | +0.19(+0.29%) |
Nov 18, 2008 | 66.50 | 66.73 | 66.42 | 66.52 | 605,641 | -0.10(-0.14%) |
Nov 17, 2008 | 66.39 | 66.62 | 66.19 | 66.62 | 594,791 | +0.18(+0.27%) |
Nov 14, 2008 | 66.45 | 66.45 | 65.99 | 66.44 | 797,013 | +0.20(+0.30%) |
Nov 13, 2008 | 66.23 | 66.56 | 65.88 | 66.24 | 764,546 | +0.23(+0.34%) |
Nov 12, 2008 | 66.85 | 66.87 | 65.79 | 66.01 | 1,201,783 | -0.58(-0.86%) |
Nov 11, 2008 | 66.04 | 66.71 | 65.73 | 66.59 | 587,462 | +0.50(+0.76%) |
Nov 10, 2008 | 66.65 | 66.73 | 65.70 | 66.09 | 619,380 | -0.42(-0.64%) |
Nov 07, 2008 | 66.36 | 66.55 | 65.24 | 66.51 | 1,282,289 | +0.34(+0.51%) |
Nov 06, 2008 | 66.79 | 66.79 | 65.98 | 66.18 | 753,115 | -0.27(-0.41%) |
Nov 05, 2008 | 66.33 | 66.45 | 65.90 | 66.45 | 894,189 | +0.99(+1.52%) |
Nov 04, 2008 | 65.19 | 65.62 | 64.76 | 65.46 | 775,123 | +1.03(+1.61%) |
Nov 03, 2008 | 65.76 | 65.76 | 64.06 | 64.42 | 895,761 | -1.32(-2.00%) |
Oct 31, 2008 | 65.45 | 65.97 | 65.16 | 65.74 | 1,069,525 | -0.21(-0.31%) |
Oct 30, 2008 | 66.01 | 66.01 | 65.33 | 65.94 | 563,913 | -0.08(-0.12%) |
Oct 29, 2008 | 65.22 | 66.11 | 64.86 | 66.03 | 872,581 | +1.23(+1.90%) |
Oct 28, 2008 | 64.88 | 65.25 | 64.22 | 64.79 | 879,631 | +0.23(+0.35%) |
Oct 27, 2008 | 64.88 | 65.66 | 64.19 | 64.57 | 985,763 | -0.65(-1.00%) |
Oct 24, 2008 | 65.87 | 66.01 | 65.01 | 65.22 | 583,980 | -0.55(-0.84%) |
Oct 23, 2008 | 67.12 | 67.12 | 65.43 | 65.77 | 1,248,524 | -1.18(-1.76%) |
Oct 22, 2008 | 66.64 | 67.14 | 66.28 | 66.95 | 973,338 | +0.77(+1.16%) |
Oct 21, 2008 | 66.05 | 66.60 | 64.81 | 66.18 | 833,366 | +0.58(+0.88%) |
Oct 20, 2008 | 65.01 | 65.88 | 64.68 | 65.61 | 784,662 | +1.15(+1.79%) |
Oct 17, 2008 | 63.97 | 65.74 | 63.38 | 64.46 | 859,169 | +0.23(+0.36%) |
Oct 16, 2008 | 65.25 | 65.62 | 64.05 | 64.23 | 704,829 | -1.02(-1.57%) |
Oct 15, 2008 | 64.68 | 65.63 | 63.57 | 65.25 | 989,861 | +1.03(+1.60%) |
Oct 14, 2008 | 63.46 | 65.25 | 63.44 | 64.22 | 1,128,451 | +1.32(+2.10%) |
Oct 13, 2008 | 61.92 | 64.09 | 61.66 | 62.90 | 1,329,705 | +2.34(+3.87%) |
Oct 10, 2008 | 62.55 | 63.02 | 59.46 | 60.56 | 2,276,589 | -4.45(-6.84%) |
Oct 09, 2008 | 64.75 | 65.33 | 63.64 | 65.01 | 1,381,652 | +0.15(+0.23%) |
Oct 08, 2008 | 65.88 | 66.42 | 63.75 | 64.86 | 1,216,545 | -1.33(-2.01%) |
Oct 07, 2008 | 67.42 | 67.55 | 66.12 | 66.18 | 1,193,994 | -1.40(-2.07%) |
Oct 06, 2008 | 67.56 | 68.13 | 65.46 | 67.58 | 1,165,266 | +0.02(+0.03%) |
Oct 03, 2008 | 67.29 | 67.56 | 66.36 | 67.56 | 731,477 | +0.51(+0.76%) |
Oct 02, 2008 | 66.76 | 67.42 | 66.40 | 67.05 | 584,424 | +0.26(+0.39%) |
Oct 01, 2008 | 67.07 | 67.67 | 64.74 | 66.79 | 1,167,689 | -0.75(-1.11%) |
Sep 30, 2008 | 67.31 | 68.02 | 66.47 | 67.54 | 956,585 | +0.23(+0.34%) |
Sep 29, 2008 | 67.51 | 67.97 | 66.45 | 67.31 | 1,096,918 | -0.31(-0.46%) |
Sep 26, 2008 | 67.59 | 68.03 | 67.24 | 67.62 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 68.16 | 68.16 | 67.55 | 67.97 | 924,233 | -0.12(-0.18%) |
Sep 24, 2008 | 67.82 | 68.13 | 67.65 | 68.09 | 3,461,682 | +0.08(+0.12%) |
Sep 23, 2008 | 68.04 | 68.23 | 67.82 | 68.00 | 635,624 | -0.10(-0.15%) |
Sep 22, 2008 | 68.42 | 69.00 | 67.82 | 68.11 | 2,509,915 | -1.08(-1.56%) |
Sep 19, 2008 | 68.51 | 69.53 | 68.35 | 69.19 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.85 | 69.32 | 68.68 | 68.94 | 1,401,127 | -0.13(-0.19%) |
Sep 17, 2008 | 69.03 | 69.38 | 68.92 | 69.08 | 1,033,328 | +0.17(+0.25%) |
Sep 16, 2008 | 69.89 | 69.93 | 68.90 | 68.90 | 986,727 | -0.71(-1.01%) |
Sep 15, 2008 | 69.43 | 69.77 | 69.36 | 69.61 | 564,747 | +0.27(+0.40%) |
Sep 12, 2008 | 69.67 | 69.68 | 69.19 | 69.34 | 751,445 | -0.28(-0.40%) |
Sep 11, 2008 | 69.81 | 69.81 | 69.53 | 69.62 | 542,612 | -0.09(-0.13%) |
Sep 10, 2008 | 69.47 | 69.75 | 69.47 | 69.71 | 752,313 | -0.05(-0.07%) |
Sep 09, 2008 | 69.51 | 69.79 | 69.40 | 69.75 | 788,744 | +0.31(+0.44%) |
Sep 08, 2008 | 69.16 | 69.54 | 69.08 | 69.44 | 1,274,742 | +0.43(+0.63%) |
Sep 05, 2008 | 69.36 | 69.45 | 69.01 | 69.01 | 0 | -0.21(-0.30%) |
Sep 04, 2008 | 69.18 | 69.32 | 69.07 | 69.22 | 494,416 | +0.25(+0.37%) |
Sep 03, 2008 | 68.99 | 69.10 | 68.85 | 68.97 | 612,776 | -0.01(-0.02%) |