Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 69.17 | 70.15 | 68.95 | 69.70 | 76,959 | +1.25(+1.83%) |
Nov 26, 2008 | 66.70 | 68.75 | 65.55 | 68.45 | 886,728 | -0.05(-0.07%) |
Nov 25, 2008 | 67.57 | 69.12 | 67.40 | 68.50 | 1,547,985 | +1.04(+1.54%) |
Nov 24, 2008 | 65.05 | 69.00 | 65.00 | 67.46 | 821,223 | +4.81(+7.68%) |
Nov 21, 2008 | 61.40 | 63.35 | 59.51 | 62.65 | 338,290 | +1.81(+2.98%) |
Nov 20, 2008 | 64.40 | 64.80 | 60.84 | 60.84 | 210,351 | -6.10(-9.11%) |
Nov 19, 2008 | 69.25 | 69.85 | 66.94 | 66.94 | 144,375 | -4.06(-5.72%) |
Nov 18, 2008 | 70.65 | 72.00 | 69.46 | 71.00 | 129,483 | +1.30(+1.87%) |
Nov 17, 2008 | 71.10 | 71.50 | 69.70 | 69.70 | 99,419 | -3.70(-5.04%) |
Nov 14, 2008 | 71.95 | 75.18 | 71.95 | 73.40 | 142,835 | -0.25(-0.34%) |
Nov 13, 2008 | 70.40 | 73.65 | 69.50 | 73.65 | 194,093 | +4.25(+6.12%) |
Nov 12, 2008 | 71.00 | 71.25 | 69.40 | 69.40 | 200,282 | -0.90(-1.28%) |
Nov 11, 2008 | 71.05 | 71.94 | 70.00 | 70.30 | 158,094 | -0.60(-0.85%) |
Nov 10, 2008 | 73.15 | 73.62 | 70.56 | 70.90 | 164,029 | -1.25(-1.73%) |
Nov 07, 2008 | 71.95 | 73.55 | 71.90 | 72.15 | 80,468 | +3.30(+4.79%) |
Nov 06, 2008 | 72.60 | 73.20 | 68.85 | 68.85 | 123,454 | -1.55(-2.20%) |
Nov 05, 2008 | 73.30 | 74.14 | 70.40 | 70.40 | 95,779 | -7.00(-9.04%) |
Nov 04, 2008 | 77.40 | 77.55 | 75.66 | 77.40 | 135,624 | +1.60(+2.11%) |
Nov 03, 2008 | 75.80 | 75.80 | 75.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 71.75 | 76.75 | 71.70 | 75.80 | 153,881 | +5.30(+7.52%) |
Oct 30, 2008 | 74.05 | 74.05 | 69.00 | 70.50 | 643,056 | -2.00(-2.76%) |
Oct 29, 2008 | 73.00 | 75.65 | 72.24 | 72.50 | 189,648 | -0.15(-0.21%) |
Oct 28, 2008 | 72.05 | 73.80 | 69.00 | 72.65 | 460,569 | +2.85(+4.08%) |
Oct 27, 2008 | 69.75 | 72.20 | 69.50 | 69.80 | 101,421 | -1.19(-1.68%) |
Oct 24, 2008 | 70.99 | 72.55 | 67.60 | 70.99 | 349,279 | -1.56(-2.15%) |
Oct 23, 2008 | 72.55 | 74.05 | 70.03 | 72.55 | 512,381 | +1.65(+2.33%) |
Oct 22, 2008 | 70.90 | 73.10 | 69.40 | 70.90 | 927,750 | -2.70(-3.67%) |
Oct 21, 2008 | 73.60 | 75.54 | 72.25 | 73.60 | 398,355 | -6.06(-7.61%) |
Oct 20, 2008 | 79.66 | 79.66 | 76.85 | 79.66 | 185,690 | +2.66(+3.45%) |
Oct 17, 2008 | 77.00 | 79.30 | 74.35 | 77.00 | 182,235 | +5.50(+7.69%) |
Oct 16, 2008 | 71.50 | 72.49 | 68.65 | 71.50 | 229,995 | +2.85(+4.15%) |
Oct 15, 2008 | 68.65 | 73.80 | 68.65 | 68.65 | 381,803 | -1.50(-2.14%) |
Oct 14, 2008 | 72.93 | 73.90 | 69.75 | 70.15 | 279,317 | -2.78(-3.81%) |
Oct 13, 2008 | 72.93 | 72.93 | 67.33 | 72.93 | 241,527 | +7.68(+11.77%) |
Oct 10, 2008 | 65.25 | 67.70 | 62.08 | 65.25 | 350,464 | -0.84(-1.27%) |
Oct 09, 2008 | 66.09 | 72.40 | 65.10 | 66.09 | 347,567 | -6.41(-8.84%) |
Oct 08, 2008 | 72.50 | 74.65 | 71.80 | 72.50 | 384,789 | -0.80(-1.09%) |
Oct 07, 2008 | 72.25 | 77.40 | 73.25 | 73.30 | 208,432 | +1.05(+1.45%) |
Oct 06, 2008 | 72.25 | 77.55 | 71.75 | 72.25 | 228,188 | -5.95(-7.61%) |
Oct 03, 2008 | 78.20 | 80.34 | 77.70 | 78.20 | 107,280 | +0.30(+0.39%) |
Oct 02, 2008 | 77.90 | 79.30 | 77.88 | 77.90 | 610,102 | -1.85(-2.32%) |
Oct 01, 2008 | 79.75 | 79.95 | 78.80 | 79.75 | 134,637 | +2.45(+3.17%) |
Sep 30, 2008 | 77.30 | 79.00 | 76.69 | 77.30 | 98,808 | +2.80(+3.76%) |
Sep 29, 2008 | 80.20 | 79.15 | 74.00 | 74.50 | 84,114 | -5.70(-7.11%) |
Sep 26, 2008 | 80.20 | 81.50 | 79.75 | 80.20 | 155,448 | +0.30(+0.38%) |
Sep 25, 2008 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 79.90 | 81.45 | 79.37 | 79.90 | 89,338 | -2.40(-2.92%) |
Sep 23, 2008 | 80.60 | 83.95 | 53.55 | 82.30 | 278,173 | +1.70(+2.11%) |
Sep 22, 2008 | 80.60 | 81.80 | 80.05 | 80.60 | 111,409 | -1.30(-1.59%) |
Sep 19, 2008 | 81.90 | 81.90 | 79.50 | 81.90 | 158,420 | -0.36(-0.44%) |
Sep 18, 2008 | 82.26 | 83.80 | 82.00 | 82.26 | 212,116 | +1.69(+2.10%) |
Sep 17, 2008 | 80.57 | 82.55 | 79.45 | 80.57 | 287,064 | +0.16(+0.20%) |
Sep 16, 2008 | 80.41 | 82.61 | 79.59 | 80.41 | 122,062 | -2.77(-3.33%) |
Sep 15, 2008 | 83.18 | 84.00 | 82.20 | 83.18 | 394,124 | -1.07(-1.27%) |
Sep 12, 2008 | 84.25 | 84.40 | 82.50 | 84.25 | 52,897 | +1.45(+1.75%) |
Sep 11, 2008 | 82.80 | 83.00 | 82.25 | 82.80 | 93,397 | -0.48(-0.58%) |
Sep 10, 2008 | 83.28 | 83.95 | 82.85 | 83.28 | 66,674 | +2.13(+2.62%) |
Sep 09, 2008 | 81.15 | 82.50 | 81.15 | 81.15 | 120,449 | -0.92(-1.12%) |
Sep 08, 2008 | 82.07 | 83.00 | 81.56 | 82.07 | 38,007 | -0.18(-0.22%) |
Sep 05, 2008 | 82.25 | 83.35 | 81.95 | 82.25 | 76,108 | -0.20(-0.24%) |
Sep 04, 2008 | 82.45 | 84.65 | 82.26 | 82.45 | 123,737 | -2.04(-2.41%) |
Sep 03, 2008 | 84.49 | 84.72 | 84.07 | 84.49 | 44,666 | -0.34(-0.40%) |