Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 71.63 | 71.70 | 71.15 | 71.61 | 890,649 | +0.05(+0.07%) |
Dec 30, 2008 | 71.24 | 71.71 | 71.16 | 71.56 | 829,879 | +0.03(+0.04%) |
Dec 29, 2008 | 70.80 | 71.60 | 70.80 | 71.53 | 893,400 | +0.29(+0.41%) |
Dec 26, 2008 | 71.54 | 71.62 | 71.11 | 71.24 | 679,890 | -0.24(-0.34%) |
Dec 24, 2008 | 70.97 | 71.60 | 70.90 | 71.48 | 715,216 | +0.34(+0.47%) |
Dec 23, 2008 | 70.29 | 71.15 | 70.19 | 71.15 | 1,126,458 | +0.69(+0.98%) |
Dec 22, 2008 | 70.30 | 70.47 | 70.08 | 70.46 | 2,168,502 | +0.38(+0.54%) |
Dec 19, 2008 | 70.05 | 70.31 | 69.75 | 70.08 | 1,207,299 | -0.23(-0.32%) |
Dec 18, 2008 | 70.03 | 70.41 | 69.49 | 70.31 | 1,354,876 | +0.44(+0.63%) |
Dec 17, 2008 | 69.93 | 70.16 | 69.41 | 69.87 | 1,363,056 | +0.37(+0.53%) |
Dec 16, 2008 | 68.95 | 69.50 | 68.93 | 69.50 | 976,038 | +0.27(+0.40%) |
Dec 15, 2008 | 69.02 | 69.22 | 68.84 | 69.22 | 728,990 | +0.16(+0.24%) |
Dec 12, 2008 | 69.13 | 69.17 | 68.51 | 69.06 | 989,101 | +0.02(+0.03%) |
Dec 11, 2008 | 68.86 | 69.04 | 68.54 | 69.04 | 992,560 | +0.36(+0.52%) |
Dec 10, 2008 | 68.48 | 68.82 | 68.46 | 68.68 | 1,178,702 | -0.12(-0.18%) |
Dec 09, 2008 | 68.55 | 68.80 | 68.18 | 68.80 | 1,108,852 | +0.64(+0.94%) |
Dec 08, 2008 | 68.60 | 68.60 | 68.03 | 68.16 | 951,000 | -0.09(-0.13%) |
Dec 05, 2008 | 68.38 | 68.70 | 67.26 | 68.25 | 896,959 | -0.38(-0.55%) |
Dec 04, 2008 | 68.46 | 68.63 | 68.05 | 68.63 | 1,038,845 | +0.23(+0.33%) |
Dec 03, 2008 | 68.20 | 68.45 | 67.96 | 68.40 | 848,743 | +0.01(+0.01%) |
Dec 02, 2008 | 68.04 | 68.50 | 67.94 | 68.40 | 933,554 | +0.07(+0.10%) |
Dec 01, 2008 | 68.02 | 68.36 | 67.64 | 68.33 | 879,049 | +0.67(+1.00%) |
Nov 28, 2008 | 67.98 | 68.21 | 67.41 | 67.65 | 428,931 | -0.13(-0.19%) |
Nov 26, 2008 | 68.17 | 68.56 | 67.54 | 67.79 | 1,250,691 | -0.26(-0.38%) |
Nov 25, 2008 | 67.17 | 68.12 | 67.12 | 68.05 | 1,527,650 | +1.66(+2.49%) |
Nov 24, 2008 | 66.73 | 67.18 | 66.00 | 66.39 | 2,217,616 | -0.01(-0.01%) |
Nov 21, 2008 | 66.93 | 67.25 | 66.26 | 66.40 | 1,477,184 | -0.54(-0.80%) |
Nov 20, 2008 | 67.28 | 67.30 | 66.77 | 66.93 | 1,202,132 | +0.01(+0.02%) |
Nov 19, 2008 | 66.97 | 67.27 | 66.86 | 66.92 | 795,242 | +0.19(+0.29%) |
Nov 18, 2008 | 66.71 | 66.93 | 66.63 | 66.73 | 603,758 | -0.10(-0.14%) |
Nov 17, 2008 | 66.60 | 66.82 | 66.40 | 66.82 | 592,941 | +0.18(+0.27%) |
Nov 14, 2008 | 66.66 | 66.66 | 66.19 | 66.64 | 794,535 | +0.20(+0.30%) |
Nov 13, 2008 | 66.44 | 66.77 | 66.08 | 66.45 | 762,169 | +0.23(+0.34%) |
Nov 12, 2008 | 67.06 | 67.08 | 65.99 | 66.22 | 1,198,046 | -0.58(-0.86%) |
Nov 11, 2008 | 66.25 | 66.92 | 65.94 | 66.80 | 585,635 | +0.50(+0.76%) |
Nov 10, 2008 | 66.86 | 66.94 | 65.91 | 66.29 | 617,454 | -0.43(-0.64%) |
Nov 07, 2008 | 66.57 | 66.75 | 65.44 | 66.72 | 1,278,302 | +0.34(+0.51%) |
Nov 06, 2008 | 67.00 | 67.00 | 66.18 | 66.38 | 750,773 | -0.27(-0.41%) |
Nov 05, 2008 | 66.54 | 66.66 | 66.10 | 66.66 | 891,409 | +1.00(+1.52%) |
Nov 04, 2008 | 65.39 | 65.82 | 64.96 | 65.66 | 772,713 | +1.04(+1.61%) |
Nov 03, 2008 | 65.96 | 65.96 | 64.26 | 64.62 | 892,976 | -1.32(-2.00%) |
Oct 31, 2008 | 65.66 | 66.18 | 65.36 | 65.94 | 1,066,199 | -0.21(-0.31%) |
Oct 30, 2008 | 66.21 | 66.21 | 65.54 | 66.15 | 562,160 | -0.08(-0.12%) |
Oct 29, 2008 | 65.43 | 66.31 | 65.06 | 66.23 | 869,868 | +1.24(+1.90%) |
Oct 28, 2008 | 65.08 | 65.45 | 64.43 | 65.00 | 876,896 | +0.23(+0.35%) |
Oct 27, 2008 | 65.08 | 65.87 | 64.39 | 64.77 | 982,698 | -0.65(-1.00%) |
Oct 24, 2008 | 66.07 | 66.21 | 65.21 | 65.42 | 582,164 | -0.56(-0.84%) |
Oct 23, 2008 | 67.33 | 67.33 | 65.63 | 65.98 | 1,244,642 | -1.18(-1.76%) |
Oct 22, 2008 | 66.84 | 67.35 | 66.49 | 67.16 | 970,312 | +0.77(+1.16%) |
Oct 21, 2008 | 66.25 | 66.81 | 65.01 | 66.39 | 830,774 | +0.58(+0.88%) |
Oct 20, 2008 | 65.21 | 66.08 | 64.88 | 65.81 | 782,222 | +1.15(+1.79%) |
Oct 17, 2008 | 64.17 | 65.94 | 63.57 | 64.66 | 856,498 | +0.23(+0.36%) |
Oct 16, 2008 | 65.46 | 65.83 | 64.25 | 64.43 | 702,637 | -1.03(-1.57%) |
Oct 15, 2008 | 64.89 | 65.83 | 63.77 | 65.46 | 986,783 | +1.03(+1.60%) |
Oct 14, 2008 | 63.66 | 65.46 | 63.63 | 64.43 | 1,124,942 | +1.33(+2.10%) |
Oct 13, 2008 | 62.12 | 64.29 | 61.85 | 63.10 | 1,325,570 | +2.35(+3.87%) |
Oct 10, 2008 | 62.74 | 63.22 | 59.65 | 60.75 | 2,269,510 | -4.46(-6.84%) |
Oct 09, 2008 | 64.95 | 65.54 | 63.84 | 65.21 | 1,377,356 | +0.15(+0.23%) |
Oct 08, 2008 | 66.09 | 66.63 | 63.94 | 65.06 | 1,212,762 | -1.33(-2.01%) |
Oct 07, 2008 | 67.63 | 67.76 | 66.33 | 66.39 | 1,190,281 | -1.40(-2.07%) |
Oct 06, 2008 | 67.77 | 68.34 | 65.66 | 67.79 | 1,161,643 | +0.02(+0.03%) |
Oct 03, 2008 | 67.50 | 67.77 | 66.56 | 67.77 | 729,203 | +0.51(+0.76%) |
Oct 02, 2008 | 66.97 | 67.63 | 66.60 | 67.26 | 582,607 | +0.26(+0.39%) |