Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 76.19 | 76.19 | 74.60 | 74.76 | 29,097 | -1.58(-2.08%) |
Sep 29, 2008 | 75.40 | 76.57 | 75.40 | 76.34 | 32,374 | +1.59(+2.13%) |
Sep 26, 2008 | 74.58 | 75.02 | 74.58 | 74.75 | 0 | +0.13(+0.18%) |
Sep 25, 2008 | 74.85 | 74.85 | 74.21 | 74.61 | 19,361 | -0.26(-0.35%) |
Sep 24, 2008 | 75.02 | 75.22 | 74.65 | 74.88 | 14,774 | +0.22(+0.29%) |
Sep 23, 2008 | 74.85 | 74.89 | 74.47 | 74.66 | 20,152 | -0.13(-0.17%) |
Sep 22, 2008 | 74.11 | 74.84 | 74.09 | 74.79 | 54,124 | -0.27(-0.36%) |
Sep 19, 2008 | 74.87 | 75.59 | 74.79 | 75.06 | 0 | -1.73(-2.25%) |
Sep 18, 2008 | 77.27 | 77.76 | 76.67 | 76.79 | 50,577 | -0.76(-0.98%) |
Sep 17, 2008 | 77.58 | 78.16 | 77.26 | 77.55 | 77,675 | +0.17(+0.22%) |
Sep 16, 2008 | 78.69 | 78.69 | 77.16 | 77.38 | 191,179 | +0.07(+0.09%) |
Sep 15, 2008 | 76.57 | 77.35 | 76.47 | 77.31 | 13,040 | +1.77(+2.35%) |
Sep 12, 2008 | 76.19 | 76.26 | 75.46 | 75.53 | 15,537 | -0.62(-0.82%) |
Sep 11, 2008 | 76.42 | 76.52 | 76.07 | 76.16 | 43,053 | -0.08(-0.11%) |
Sep 10, 2008 | 75.97 | 76.32 | 75.89 | 76.24 | 17,909 | -0.27(-0.35%) |
Sep 09, 2008 | 75.82 | 76.51 | 75.77 | 76.51 | 7,878 | +0.52(+0.68%) |
Sep 08, 2008 | 75.35 | 75.99 | 75.18 | 75.99 | 27,603 | +0.23(+0.31%) |
Sep 05, 2008 | 76.16 | 76.28 | 75.76 | 75.76 | 0 | -0.08(-0.10%) |
Sep 04, 2008 | 75.58 | 75.89 | 75.49 | 75.84 | 13,473 | +0.44(+0.59%) |
Sep 03, 2008 | 75.18 | 75.49 | 75.16 | 75.40 | 29,233 | +0.22(+0.29%) |
Sep 02, 2008 | 74.48 | 75.18 | 74.29 | 75.18 | 13,817 | +0.34(+0.46%) |
Aug 29, 2008 | 74.95 | 74.98 | 74.67 | 74.83 | 13,546 | -0.32(-0.43%) |
Aug 28, 2008 | 75.01 | 75.18 | 74.80 | 75.16 | 13,601 | -0.06(-0.08%) |
Aug 27, 2008 | 74.72 | 75.22 | 74.72 | 75.22 | 7,118 | +0.25(+0.34%) |
Aug 26, 2008 | 74.97 | 75.09 | 74.86 | 74.97 | 7,181 | -0.10(-0.13%) |
Aug 25, 2008 | 75.09 | 75.13 | 74.97 | 75.06 | 75,170 | +0.62(+0.83%) |
Aug 22, 2008 | 74.48 | 74.48 | 74.27 | 74.45 | 6,748 | -0.14(-0.19%) |
Aug 21, 2008 | 74.74 | 74.74 | 74.38 | 74.59 | 21,389 | -0.15(-0.21%) |
Aug 20, 2008 | 74.59 | 74.87 | 74.59 | 74.74 | 33,453 | +0.31(+0.42%) |
Aug 19, 2008 | 74.68 | 74.68 | 74.43 | 74.43 | 2,768 | -0.24(-0.32%) |
Aug 18, 2008 | 74.48 | 74.69 | 74.43 | 74.67 | 25,904 | +0.24(+0.32%) |
Aug 15, 2008 | 74.29 | 74.43 | 74.29 | 74.43 | 0 | +0.47(+0.64%) |
Aug 14, 2008 | 74.00 | 74.14 | 73.90 | 73.96 | 15,115 | +0.30(+0.41%) |
Aug 13, 2008 | 73.96 | 74.06 | 73.50 | 73.66 | 11,043 | -0.22(-0.30%) |
Aug 12, 2008 | 73.70 | 73.92 | 73.69 | 73.89 | 28,966 | +0.63(+0.86%) |
Aug 11, 2008 | 73.60 | 73.60 | 73.04 | 73.26 | 26,513 | -0.43(-0.59%) |
Aug 08, 2008 | 73.85 | 73.86 | 73.59 | 73.69 | 13,516 | -0.07(-0.10%) |
Aug 07, 2008 | 73.12 | 73.76 | 73.09 | 73.76 | 30,618 | +0.93(+1.28%) |
Aug 06, 2008 | 72.90 | 72.90 | 72.55 | 72.84 | 63,889 | -0.12(-0.16%) |
Aug 05, 2008 | 73.38 | 73.38 | 72.95 | 72.95 | 26,576 | -0.39(-0.54%) |
Aug 04, 2008 | 73.32 | 73.58 | 73.31 | 73.35 | 8,765 | -0.17(-0.23%) |
Aug 01, 2008 | 73.20 | 73.52 | 73.20 | 73.52 | 12,429 | -0.22(-0.29%) |
Jul 31, 2008 | 73.63 | 73.73 | 73.47 | 73.73 | 4,291 | +0.72(+0.99%) |
Jul 30, 2008 | 72.67 | 73.26 | 72.67 | 73.01 | 3,742 | +0.06(+0.08%) |
Jul 29, 2008 | 72.95 | 73.06 | 72.70 | 72.95 | 4,887 | -0.28(-0.38%) |
Jul 28, 2008 | 73.00 | 73.38 | 73.00 | 73.23 | 4,700 | +0.59(+0.81%) |
Jul 25, 2008 | 72.74 | 72.97 | 72.53 | 72.65 | 4,174 | -0.56(-0.77%) |
Jul 24, 2008 | 72.72 | 73.21 | 72.72 | 73.21 | 3,204 | +0.69(+0.95%) |
Jul 23, 2008 | 72.45 | 72.52 | 72.19 | 72.52 | 39,034 | -0.08(-0.11%) |
Jul 22, 2008 | 72.74 | 72.84 | 72.46 | 72.60 | 25,364 | -0.26(-0.36%) |
Jul 21, 2008 | 72.73 | 72.88 | 72.60 | 72.86 | 35,347 | +0.13(+0.17%) |
Jul 18, 2008 | 72.97 | 73.10 | 72.69 | 72.73 | 5,549 | -0.18(-0.25%) |
Jul 17, 2008 | 73.28 | 73.46 | 72.86 | 72.91 | 6,624 | -0.48(-0.66%) |
Jul 16, 2008 | 73.79 | 73.89 | 73.38 | 73.40 | 13,162 | -0.96(-1.29%) |
Jul 15, 2008 | 74.24 | 74.57 | 74.20 | 74.36 | 3,966 | +0.15(+0.21%) |
Jul 14, 2008 | 73.96 | 74.31 | 73.82 | 74.20 | 15,547 | +0.55(+0.75%) |
Jul 11, 2008 | 74.43 | 74.43 | 73.54 | 73.65 | 67,064 | -0.79(-1.06%) |
Jul 10, 2008 | 74.48 | 74.54 | 74.13 | 74.43 | 75,148 | +0.06(+0.08%) |
Jul 09, 2008 | 74.12 | 74.41 | 74.02 | 74.38 | 11,884 | +0.36(+0.48%) |
Jul 08, 2008 | 73.73 | 74.10 | 73.73 | 74.02 | 19,903 | +0.22(+0.29%) |
Jul 07, 2008 | 73.59 | 74.17 | 73.31 | 73.80 | 6,817 | +0.27(+0.36%) |
Jul 04, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | +0.00(+0.00%) |
Jul 03, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | -0.06(-0.09%) |
Jul 02, 2008 | 73.38 | 73.62 | 73.38 | 73.60 | 41,273 | +0.22(+0.31%) |