Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 72.11 | 72.25 | 72.03 | 72.25 | 275,408 | +0.04(+0.06%) |
Nov 26, 2008 | 71.99 | 72.21 | 71.99 | 72.21 | 788,554 | +0.22(+0.31%) |
Nov 25, 2008 | 72.02 | 72.13 | 71.92 | 71.98 | 950,982 | +0.06(+0.08%) |
Nov 24, 2008 | 71.96 | 72.02 | 71.86 | 71.93 | 1,123,256 | -0.18(-0.25%) |
Nov 21, 2008 | 72.10 | 72.16 | 71.96 | 72.10 | 1,987,487 | -0.12(-0.17%) |
Nov 20, 2008 | 72.21 | 72.25 | 72.05 | 72.22 | 2,968,881 | +0.14(+0.19%) |
Nov 19, 2008 | 71.97 | 72.09 | 71.93 | 72.09 | 868,492 | +0.10(+0.14%) |
Nov 18, 2008 | 71.83 | 71.99 | 71.82 | 71.98 | 762,351 | +0.08(+0.11%) |
Nov 17, 2008 | 71.78 | 71.92 | 71.78 | 71.91 | 719,427 | +0.13(+0.18%) |
Nov 14, 2008 | 71.81 | 71.92 | 71.78 | 71.78 | 1,007,383 | -0.02(-0.02%) |
Nov 13, 2008 | 71.95 | 71.97 | 71.78 | 71.80 | 1,278,009 | -0.18(-0.25%) |
Nov 12, 2008 | 71.86 | 71.98 | 71.83 | 71.97 | 1,141,473 | +0.11(+0.15%) |
Nov 11, 2008 | 71.75 | 71.88 | 71.70 | 71.87 | 578,764 | +0.05(+0.07%) |
Nov 10, 2008 | 71.64 | 71.81 | 71.58 | 71.81 | 826,089 | +0.22(+0.31%) |
Nov 07, 2008 | 71.64 | 71.70 | 71.58 | 71.59 | 775,800 | -0.13(-0.18%) |
Nov 06, 2008 | 71.58 | 71.73 | 71.54 | 71.72 | 2,570,708 | +0.03(+0.04%) |
Nov 05, 2008 | 71.56 | 71.70 | 71.52 | 71.70 | 1,668,299 | +0.13(+0.18%) |
Nov 04, 2008 | 71.57 | 71.67 | 71.43 | 71.57 | 1,515,277 | -0.02(-0.03%) |
Nov 03, 2008 | 71.52 | 71.59 | 71.40 | 71.59 | 1,058,493 | -0.15(-0.21%) |
Oct 31, 2008 | 71.68 | 71.74 | 71.58 | 71.74 | 1,492,551 | +0.03(+0.05%) |
Oct 30, 2008 | 71.66 | 71.74 | 71.58 | 71.70 | 964,118 | +0.06(+0.08%) |
Oct 29, 2008 | 71.67 | 71.75 | 71.57 | 71.64 | 1,528,569 | +0.04(+0.06%) |
Oct 28, 2008 | 71.53 | 71.64 | 71.47 | 71.60 | 1,207,357 | +0.08(+0.12%) |
Oct 27, 2008 | 71.58 | 71.68 | 71.47 | 71.52 | 1,316,997 | -0.18(-0.25%) |
Oct 24, 2008 | 71.87 | 71.88 | 71.60 | 71.70 | 1,418,898 | +0.06(+0.08%) |
Oct 23, 2008 | 71.64 | 71.83 | 71.51 | 71.64 | 1,057,597 | -0.04(-0.06%) |
Oct 22, 2008 | 71.59 | 71.70 | 71.47 | 71.68 | 1,363,277 | +0.10(+0.14%) |
Oct 21, 2008 | 71.64 | 71.66 | 71.43 | 71.58 | 834,597 | +0.14(+0.20%) |
Oct 20, 2008 | 71.55 | 71.63 | 71.38 | 71.43 | 1,777,919 | -0.05(-0.07%) |
Oct 17, 2008 | 71.52 | 71.58 | 71.35 | 71.48 | 1,105,659 | +0.05(+0.07%) |
Oct 16, 2008 | 71.39 | 71.70 | 71.38 | 71.43 | 1,378,509 | -0.04(-0.05%) |
Oct 15, 2008 | 71.24 | 71.59 | 71.24 | 71.47 | 1,411,067 | +0.24(+0.33%) |
Oct 14, 2008 | 71.18 | 71.34 | 71.01 | 71.24 | 4,012,512 | +0.02(+0.02%) |
Oct 13, 2008 | 71.42 | 71.42 | 70.49 | 71.22 | 1,642,354 | -0.32(-0.44%) |
Oct 10, 2008 | 71.57 | 71.67 | 71.13 | 71.53 | 5,383,327 | +0.11(+0.15%) |
Oct 09, 2008 | 71.33 | 71.44 | 71.22 | 71.42 | 8,109,858 | +0.05(+0.06%) |
Oct 08, 2008 | 71.85 | 71.86 | 71.24 | 71.38 | 8,742,781 | -0.31(-0.43%) |
Oct 07, 2008 | 71.54 | 71.71 | 71.45 | 71.68 | 6,768,543 | +0.01(+0.02%) |
Oct 06, 2008 | 71.61 | 71.80 | 71.55 | 71.67 | 3,503,733 | +0.14(+0.20%) |
Oct 03, 2008 | 71.41 | 71.52 | 71.14 | 71.52 | 1,185,557 | +0.20(+0.27%) |
Oct 02, 2008 | 71.32 | 71.46 | 71.22 | 71.33 | 2,559,269 | +0.15(+0.22%) |
Oct 01, 2008 | 71.18 | 71.25 | 70.99 | 71.18 | 4,878,663 | -0.02(-0.02%) |
Sep 30, 2008 | 71.54 | 71.58 | 71.19 | 71.19 | 1,713,782 | -0.28(-0.39%) |
Sep 29, 2008 | 71.29 | 71.70 | 71.21 | 71.47 | 2,915,909 | +0.41(+0.58%) |
Sep 26, 2008 | 71.23 | 71.24 | 71.06 | 71.06 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 71.18 | 71.19 | 70.95 | 71.06 | 1,279,097 | -0.13(-0.18%) |
Sep 24, 2008 | 71.06 | 71.21 | 70.98 | 71.19 | 975,465 | +0.15(+0.22%) |
Sep 23, 2008 | 71.07 | 71.07 | 70.90 | 71.04 | 1,439,161 | +0.05(+0.07%) |
Sep 22, 2008 | 70.77 | 71.00 | 70.72 | 70.99 | 1,810,231 | +0.05(+0.07%) |
Sep 19, 2008 | 70.77 | 71.02 | 70.73 | 70.94 | 0 | -0.43(-0.60%) |
Sep 18, 2008 | 71.46 | 71.81 | 71.27 | 71.36 | 16,226,392 | -0.20(-0.28%) |
Sep 17, 2008 | 71.51 | 71.58 | 71.07 | 71.57 | 6,496,566 | +0.34(+0.48%) |
Sep 16, 2008 | 71.59 | 71.62 | 71.21 | 71.23 | 1,962,212 | -0.13(-0.18%) |
Sep 15, 2008 | 71.31 | 71.39 | 71.13 | 71.35 | 2,007,208 | +0.50(+0.71%) |
Sep 12, 2008 | 70.87 | 70.92 | 70.76 | 70.85 | 1,245,764 | +0.01(+0.01%) |
Sep 11, 2008 | 70.95 | 70.96 | 70.83 | 70.84 | 968,805 | -0.03(-0.04%) |
Sep 10, 2008 | 70.81 | 70.89 | 70.75 | 70.87 | 629,767 | +0.02(+0.02%) |
Sep 09, 2008 | 70.71 | 70.89 | 70.61 | 70.85 | 753,693 | +0.11(+0.16%) |
Sep 08, 2008 | 70.62 | 70.75 | 70.56 | 70.74 | 592,789 | -0.03(-0.05%) |
Sep 05, 2008 | 70.89 | 70.91 | 70.75 | 70.78 | 0 | -0.03(-0.04%) |
Sep 04, 2008 | 70.77 | 70.86 | 70.76 | 70.80 | 1,011,032 | +0.04(+0.06%) |
Sep 03, 2008 | 70.75 | 70.80 | 70.72 | 70.76 | 1,111,723 | +0.03(+0.04%) |