Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 70.12 | 71.94 | 70.07 | 71.62 | 1,092,626 | +1.87(+2.68%) |
Sep 29, 2008 | 72.56 | 72.56 | 68.25 | 69.75 | 1,334,840 | -6.01(-7.93%) |
Sep 26, 2008 | 73.50 | 75.91 | 73.36 | 75.76 | 0 | +0.23(+0.31%) |
Sep 25, 2008 | 73.36 | 76.60 | 73.36 | 75.53 | 1,298,452 | +2.91(+4.01%) |
Sep 24, 2008 | 73.57 | 73.84 | 72.00 | 72.61 | 798,695 | +0.39(+0.54%) |
Sep 23, 2008 | 73.33 | 73.62 | 71.38 | 72.23 | 800,791 | -0.61(-0.84%) |
Sep 22, 2008 | 75.30 | 75.59 | 72.43 | 72.84 | 788,720 | -2.33(-3.10%) |
Sep 19, 2008 | 72.84 | 75.22 | 72.84 | 75.17 | 0 | +3.87(+5.42%) |
Sep 18, 2008 | 70.90 | 72.33 | 69.08 | 71.30 | 1,189,802 | +2.26(+3.28%) |
Sep 17, 2008 | 71.35 | 71.35 | 68.61 | 69.04 | 1,157,994 | -3.87(-5.30%) |
Sep 16, 2008 | 71.41 | 73.23 | 70.44 | 72.90 | 1,040,017 | +1.41(+1.97%) |
Sep 15, 2008 | 71.50 | 72.41 | 70.88 | 71.50 | 1,298,428 | -3.32(-4.43%) |
Sep 12, 2008 | 73.44 | 75.14 | 72.47 | 74.81 | 0 | -0.86(-1.14%) |
Sep 11, 2008 | 73.26 | 75.68 | 73.26 | 75.68 | 476,343 | +0.56(+0.74%) |
Sep 10, 2008 | 74.97 | 75.86 | 74.49 | 75.12 | 1,561,117 | +1.00(+1.34%) |
Sep 09, 2008 | 74.80 | 75.68 | 74.08 | 74.12 | 903,878 | -0.49(-0.65%) |
Sep 08, 2008 | 74.19 | 74.98 | 73.29 | 74.61 | 855,270 | +1.52(+2.08%) |
Sep 05, 2008 | 72.41 | 73.26 | 71.57 | 73.08 | 0 | +0.71(+0.98%) |
Sep 04, 2008 | 73.73 | 74.56 | 72.28 | 72.38 | 1,277,599 | -1.71(-2.31%) |
Sep 03, 2008 | 73.73 | 74.24 | 73.30 | 74.09 | 1,014,404 | +1.00(+1.36%) |
Sep 02, 2008 | 73.63 | 74.79 | 72.77 | 73.09 | 964,436 | -0.63(-0.85%) |
Aug 29, 2008 | 73.91 | 74.33 | 73.26 | 73.72 | 0 | +0.73(+1.00%) |
Aug 28, 2008 | 72.74 | 73.16 | 72.47 | 72.98 | 800,443 | +0.58(+0.80%) |
Aug 27, 2008 | 72.05 | 72.66 | 71.62 | 72.41 | 753,270 | -1.14(-1.55%) |
Aug 26, 2008 | 72.94 | 73.79 | 72.94 | 73.55 | 544,188 | +1.00(+1.37%) |
Aug 25, 2008 | 74.24 | 74.24 | 72.42 | 72.56 | 692,641 | -0.56(-0.77%) |
Aug 22, 2008 | 71.72 | 73.31 | 71.65 | 73.12 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.36 | 72.83 | 71.78 | 72.66 | 732,049 | +0.09(+0.12%) |
Aug 20, 2008 | 72.42 | 72.84 | 71.85 | 72.57 | 1,499,994 | -0.60(-0.82%) |
Aug 19, 2008 | 73.64 | 74.05 | 72.83 | 73.17 | 598,830 | -1.51(-2.02%) |
Aug 18, 2008 | 75.53 | 75.56 | 74.25 | 74.67 | 512,625 | -0.13(-0.18%) |
Aug 15, 2008 | 74.70 | 75.19 | 74.21 | 74.80 | 0 | +1.08(+1.46%) |
Aug 14, 2008 | 73.96 | 74.57 | 73.24 | 73.73 | 778,818 | -0.77(-1.04%) |
Aug 13, 2008 | 75.25 | 75.34 | 74.03 | 74.50 | 919,149 | -0.88(-1.17%) |
Aug 12, 2008 | 74.60 | 75.84 | 74.60 | 75.38 | 1,029,688 | -0.60(-0.79%) |
Aug 11, 2008 | 74.43 | 76.69 | 74.43 | 75.98 | 1,363,352 | +1.65(+2.21%) |
Aug 08, 2008 | 71.45 | 74.71 | 71.17 | 74.33 | 1,377,571 | +3.65(+5.17%) |
Aug 07, 2008 | 69.44 | 71.40 | 69.01 | 70.68 | 1,158,518 | -0.45(-0.64%) |
Aug 06, 2008 | 70.14 | 71.53 | 70.03 | 71.13 | 1,225,085 | +0.28(+0.39%) |
Aug 05, 2008 | 68.71 | 71.19 | 68.71 | 70.85 | 1,154,244 | +2.86(+4.20%) |
Aug 04, 2008 | 68.38 | 68.38 | 67.54 | 68.00 | 976,028 | -2.01(-2.87%) |
Aug 01, 2008 | 70.76 | 71.43 | 69.68 | 70.01 | 757,159 | -0.80(-1.13%) |
Jul 31, 2008 | 70.56 | 71.72 | 70.43 | 70.80 | 1,130,684 | -2.47(-3.37%) |
Jul 30, 2008 | 73.48 | 73.90 | 72.69 | 73.27 | 611,447 | -0.81(-1.10%) |
Jul 29, 2008 | 74.09 | 74.24 | 72.42 | 74.09 | 629,230 | +1.23(+1.69%) |
Jul 28, 2008 | 74.71 | 74.71 | 72.63 | 72.85 | 681,641 | -2.70(-3.57%) |
Jul 25, 2008 | 76.12 | 76.74 | 75.33 | 75.55 | 722,284 | -1.13(-1.47%) |
Jul 24, 2008 | 77.44 | 77.72 | 76.41 | 76.68 | 1,089,380 | +1.05(+1.38%) |
Jul 23, 2008 | 74.99 | 76.52 | 74.71 | 75.63 | 1,094,140 | -0.78(-1.02%) |
Jul 22, 2008 | 75.19 | 76.46 | 74.79 | 76.42 | 1,020,901 | +2.96(+4.03%) |
Jul 21, 2008 | 74.01 | 74.05 | 72.97 | 73.45 | 575,428 | -0.02(-0.02%) |
Jul 18, 2008 | 73.19 | 73.90 | 72.91 | 73.47 | 601,861 | -0.63(-0.84%) |
Jul 17, 2008 | 73.91 | 74.51 | 73.23 | 74.10 | 1,431,830 | -0.56(-0.75%) |
Jul 16, 2008 | 72.42 | 74.70 | 72.13 | 74.66 | 1,217,574 | +2.06(+2.83%) |
Jul 15, 2008 | 72.82 | 73.23 | 71.64 | 72.60 | 1,943,180 | -0.94(-1.28%) |
Jul 14, 2008 | 74.47 | 74.49 | 73.23 | 73.54 | 749,259 | -0.95(-1.27%) |
Jul 11, 2008 | 75.29 | 75.90 | 73.73 | 74.48 | 954,992 | -1.71(-2.25%) |
Jul 10, 2008 | 75.96 | 76.72 | 75.21 | 76.19 | 784,033 | +0.92(+1.22%) |
Jul 09, 2008 | 76.51 | 77.02 | 75.18 | 75.27 | 775,076 | -1.12(-1.46%) |
Jul 08, 2008 | 76.37 | 76.84 | 75.66 | 76.39 | 639,077 | -0.27(-0.35%) |
Jul 07, 2008 | 76.24 | 77.22 | 76.15 | 76.66 | 768,730 | +0.96(+1.27%) |
Jul 04, 2008 | 75.37 | 76.35 | 75.07 | 75.70 | 445,988 | +0.00(+0.00%) |
Jul 03, 2008 | 75.37 | 76.35 | 75.07 | 75.70 | 445,988 | +0.49(+0.66%) |
Jul 02, 2008 | 76.56 | 77.84 | 75.05 | 75.21 | 1,369,752 | -1.86(-2.41%) |