Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 65.93 | 67.18 | 65.93 | 66.91 | 34,385 | +0.69(+1.05%) |
Sep 29, 2008 | 65.81 | 67.17 | 65.50 | 66.21 | 10,084 | -1.05(-1.56%) |
Sep 26, 2008 | 66.20 | 67.61 | 66.07 | 67.26 | 0 | +0.46(+0.69%) |
Sep 25, 2008 | 67.77 | 67.88 | 66.26 | 66.80 | 15,048 | +0.18(+0.27%) |
Sep 24, 2008 | 68.08 | 68.08 | 66.48 | 66.62 | 59,656 | -0.98(-1.45%) |
Sep 23, 2008 | 68.04 | 68.04 | 66.64 | 67.60 | 9,212 | +0.43(+0.63%) |
Sep 22, 2008 | 66.99 | 67.32 | 66.30 | 67.17 | 81,823 | -1.41(-2.06%) |
Sep 19, 2008 | 68.18 | 68.71 | 67.83 | 68.58 | 0 | +0.98(+1.44%) |
Sep 18, 2008 | 67.70 | 68.34 | 66.16 | 67.61 | 5,289 | +0.15(+0.22%) |
Sep 17, 2008 | 68.94 | 68.94 | 67.29 | 67.46 | 13,955 | -0.24(-0.35%) |
Sep 16, 2008 | 70.53 | 71.21 | 67.70 | 67.70 | 9,893 | -3.42(-4.80%) |
Sep 15, 2008 | 71.20 | 71.20 | 70.60 | 71.12 | 120,810 | -0.23(-0.33%) |
Sep 12, 2008 | 71.30 | 71.35 | 70.82 | 71.35 | 73,547 | +0.02(+0.03%) |
Sep 11, 2008 | 71.09 | 71.33 | 71.09 | 71.33 | 13,413 | -0.06(-0.08%) |
Sep 10, 2008 | 71.42 | 71.74 | 71.26 | 71.39 | 4,136 | -0.33(-0.46%) |
Sep 09, 2008 | 71.49 | 71.79 | 71.49 | 71.71 | 14,125 | +0.04(+0.05%) |
Sep 08, 2008 | 71.47 | 71.68 | 71.09 | 71.68 | 15,065 | +0.26(+0.36%) |
Sep 05, 2008 | 71.68 | 71.75 | 71.28 | 71.42 | 0 | -0.37(-0.51%) |
Sep 04, 2008 | 71.55 | 71.79 | 71.55 | 71.79 | 927 | +0.34(+0.48%) |
Sep 03, 2008 | 71.07 | 71.45 | 70.60 | 71.45 | 23,717 | +0.03(+0.04%) |
Sep 02, 2008 | 71.18 | 71.49 | 70.86 | 71.42 | 7,053 | +0.45(+0.63%) |
Aug 29, 2008 | 71.42 | 71.45 | 70.93 | 70.97 | 9,041 | -0.55(-0.77%) |
Aug 28, 2008 | 71.12 | 71.55 | 71.12 | 71.52 | 7,772 | +0.03(+0.04%) |
Aug 27, 2008 | 71.42 | 71.50 | 71.17 | 71.49 | 4,594 | -0.10(-0.14%) |
Aug 26, 2008 | 71.38 | 71.59 | 71.37 | 71.59 | 12,840 | -0.01(-0.01%) |
Aug 25, 2008 | 71.50 | 71.63 | 71.50 | 71.60 | 7,462 | +0.36(+0.50%) |
Aug 22, 2008 | 71.24 | 71.31 | 70.90 | 71.24 | 9,792 | +0.21(+0.30%) |
Aug 21, 2008 | 71.16 | 71.16 | 71.03 | 71.03 | 1,546 | -0.01(-0.01%) |
Aug 20, 2008 | 71.41 | 71.55 | 71.04 | 71.04 | 39,438 | +0.08(+0.11%) |
Aug 19, 2008 | 71.14 | 71.66 | 70.90 | 70.95 | 60,409 | -0.29(-0.40%) |
Aug 18, 2008 | 71.26 | 71.69 | 71.23 | 71.24 | 41,171 | -0.23(-0.32%) |
Aug 15, 2008 | 71.61 | 71.61 | 71.05 | 71.47 | 0 | +0.36(+0.50%) |
Aug 14, 2008 | 70.90 | 71.46 | 70.87 | 71.11 | 3,276 | -0.18(-0.25%) |
Aug 13, 2008 | 71.51 | 71.51 | 71.01 | 71.28 | 6,297 | -0.06(-0.08%) |
Aug 12, 2008 | 71.32 | 71.36 | 70.74 | 71.34 | 5,612 | +0.75(+1.07%) |
Aug 11, 2008 | 71.06 | 71.09 | 70.09 | 70.59 | 194,957 | -0.51(-0.72%) |
Aug 08, 2008 | 71.20 | 71.31 | 70.87 | 71.10 | 17,452 | -0.42(-0.58%) |
Aug 07, 2008 | 70.80 | 71.52 | 70.80 | 71.52 | 3,259 | +0.84(+1.18%) |
Aug 06, 2008 | 70.82 | 70.82 | 70.46 | 70.68 | 24,916 | +0.17(+0.24%) |
Aug 05, 2008 | 71.10 | 71.10 | 70.49 | 70.51 | 4,104 | -0.35(-0.49%) |
Aug 04, 2008 | 71.22 | 71.25 | 70.71 | 70.86 | 1,288 | -0.34(-0.48%) |
Aug 01, 2008 | 71.15 | 71.22 | 70.93 | 71.20 | 7,968 | -0.29(-0.40%) |
Jul 31, 2008 | 71.36 | 71.52 | 71.34 | 71.49 | 15,459 | +0.62(+0.88%) |
Jul 30, 2008 | 71.06 | 71.19 | 70.58 | 70.87 | 73,466 | -0.20(-0.29%) |
Jul 29, 2008 | 71.07 | 71.12 | 70.66 | 71.07 | 39,568 | -0.17(-0.23%) |
Jul 28, 2008 | 71.37 | 71.38 | 70.94 | 71.24 | 1,552 | +0.74(+1.05%) |
Jul 25, 2008 | 71.14 | 71.14 | 70.49 | 70.49 | 10,212 | -0.77(-1.09%) |
Jul 24, 2008 | 70.44 | 71.27 | 70.44 | 71.27 | 4,677 | +0.50(+0.71%) |
Jul 23, 2008 | 70.63 | 70.76 | 70.31 | 70.76 | 1,357 | +0.29(+0.41%) |
Jul 22, 2008 | 71.04 | 71.04 | 70.47 | 70.47 | 2,394 | -0.53(-0.75%) |
Jul 21, 2008 | 70.85 | 71.01 | 70.71 | 71.01 | 8,054 | +0.09(+0.13%) |
Jul 18, 2008 | 71.08 | 71.08 | 70.45 | 70.91 | 8,081 | +0.16(+0.23%) |
Jul 17, 2008 | 71.31 | 71.31 | 70.75 | 70.75 | 5,152 | -0.46(-0.65%) |
Jul 16, 2008 | 71.35 | 71.35 | 70.91 | 71.21 | 2,091 | +0.20(+0.28%) |
Jul 15, 2008 | 71.16 | 71.44 | 70.94 | 71.01 | 21,770 | -0.75(-1.05%) |
Jul 14, 2008 | 71.36 | 71.92 | 71.35 | 71.77 | 2,598 | +0.55(+0.77%) |
Jul 11, 2008 | 71.66 | 71.66 | 71.22 | 71.22 | 3,815 | -0.80(-1.11%) |
Jul 10, 2008 | 71.99 | 72.05 | 71.74 | 72.02 | 8,701 | +0.09(+0.13%) |
Jul 09, 2008 | 71.89 | 72.01 | 71.88 | 71.93 | 13,234 | +0.12(+0.17%) |
Jul 08, 2008 | 71.56 | 71.80 | 71.46 | 71.80 | 14,839 | +0.12(+0.16%) |
Jul 07, 2008 | 71.65 | 71.81 | 71.31 | 71.69 | 25,092 | +0.04(+0.06%) |
Jul 04, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | +0.00(+0.00%) |
Jul 03, 2008 | 71.72 | 71.72 | 71.54 | 71.64 | 2,581 | -0.10(-0.14%) |
Jul 02, 2008 | 71.45 | 71.74 | 71.45 | 71.74 | 18,261 | +0.15(+0.21%) |