Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 67.12 | 68.45 | 66.14 | 67.04 | 48,845 | +0.56(+0.84%) |
Sep 29, 2008 | 69.57 | 69.57 | 66.01 | 66.48 | 146,002 | -1.14(-1.68%) |
Sep 26, 2008 | 67.59 | 68.20 | 67.07 | 67.62 | 0 | +0.38(+0.56%) |
Sep 25, 2008 | 66.95 | 67.51 | 66.83 | 67.24 | 71,141 | +0.45(+0.67%) |
Sep 24, 2008 | 67.38 | 67.39 | 66.48 | 66.79 | 73,163 | -0.63(-0.94%) |
Sep 23, 2008 | 65.66 | 68.01 | 65.66 | 67.43 | 99,405 | -0.20(-0.30%) |
Sep 22, 2008 | 66.74 | 68.20 | 66.74 | 67.62 | 96,396 | +0.37(+0.54%) |
Sep 19, 2008 | 68.02 | 69.92 | 62.83 | 67.26 | 0 | +0.37(+0.56%) |
Sep 18, 2008 | 71.17 | 71.17 | 66.27 | 66.89 | 122,884 | -0.97(-1.43%) |
Sep 17, 2008 | 68.45 | 68.99 | 67.86 | 67.86 | 108,361 | -1.03(-1.50%) |
Sep 16, 2008 | 69.07 | 69.13 | 68.44 | 68.89 | 97,103 | -0.72(-1.04%) |
Sep 15, 2008 | 69.88 | 69.88 | 69.42 | 69.62 | 57,007 | -0.24(-0.35%) |
Sep 12, 2008 | 69.92 | 69.96 | 69.60 | 69.86 | 42,075 | -0.03(-0.05%) |
Sep 11, 2008 | 69.74 | 69.93 | 69.67 | 69.89 | 44,453 | +0.14(+0.21%) |
Sep 10, 2008 | 69.61 | 69.93 | 69.53 | 69.75 | 96,280 | -0.21(-0.31%) |
Sep 09, 2008 | 69.96 | 69.99 | 69.75 | 69.96 | 42,937 | +0.11(+0.16%) |
Sep 08, 2008 | 69.84 | 70.33 | 69.42 | 69.85 | 80,039 | +0.07(+0.10%) |
Sep 05, 2008 | 69.57 | 69.78 | 69.37 | 69.78 | 0 | +0.37(+0.53%) |
Sep 04, 2008 | 69.55 | 69.66 | 69.26 | 69.42 | 89,654 | -0.13(-0.19%) |
Sep 03, 2008 | 69.10 | 69.58 | 69.10 | 69.55 | 52,024 | +0.43(+0.62%) |
Sep 02, 2008 | 69.17 | 69.47 | 69.08 | 69.12 | 82,152 | -0.43(-0.61%) |
Aug 29, 2008 | 69.29 | 69.58 | 69.20 | 69.55 | 49,198 | +0.12(+0.18%) |
Aug 28, 2008 | 69.41 | 69.63 | 69.24 | 69.42 | 75,061 | -0.21(-0.31%) |
Aug 27, 2008 | 69.65 | 69.70 | 69.43 | 69.64 | 54,541 | +0.20(+0.29%) |
Aug 26, 2008 | 69.31 | 69.58 | 69.31 | 69.44 | 67,818 | -0.10(-0.15%) |
Aug 25, 2008 | 69.53 | 69.59 | 69.26 | 69.54 | 53,648 | +0.01(+0.02%) |
Aug 22, 2008 | 69.42 | 69.53 | 69.27 | 69.53 | 54,348 | +0.06(+0.08%) |
Aug 21, 2008 | 69.55 | 69.55 | 69.24 | 69.47 | 47,257 | -0.08(-0.12%) |
Aug 20, 2008 | 69.54 | 69.75 | 69.40 | 69.55 | 87,816 | -0.05(-0.07%) |
Aug 19, 2008 | 69.42 | 69.63 | 69.26 | 69.60 | 78,941 | +0.16(+0.23%) |
Aug 18, 2008 | 69.51 | 69.62 | 69.33 | 69.44 | 54,783 | -0.06(-0.08%) |
Aug 15, 2008 | 69.40 | 69.52 | 69.26 | 69.50 | 0 | +0.16(+0.23%) |
Aug 14, 2008 | 69.29 | 69.36 | 68.93 | 69.34 | 83,306 | +0.45(+0.65%) |
Aug 13, 2008 | 69.10 | 69.11 | 68.86 | 68.89 | 46,543 | -0.09(-0.13%) |
Aug 12, 2008 | 68.94 | 68.98 | 68.72 | 68.98 | 64,366 | +0.22(+0.31%) |
Aug 11, 2008 | 68.59 | 68.91 | 68.59 | 68.77 | 34,238 | -0.09(-0.13%) |
Aug 08, 2008 | 68.63 | 68.86 | 68.63 | 68.85 | 27,216 | +0.13(+0.19%) |
Aug 07, 2008 | 68.38 | 68.82 | 68.38 | 68.72 | 37,088 | +0.25(+0.37%) |
Aug 06, 2008 | 68.44 | 68.48 | 68.36 | 68.47 | 69,831 | -0.13(-0.19%) |
Aug 05, 2008 | 68.67 | 68.70 | 68.42 | 68.60 | 46,100 | +0.01(+0.01%) |
Aug 04, 2008 | 68.53 | 68.66 | 68.41 | 68.59 | 86,375 | -0.08(-0.11%) |
Aug 01, 2008 | 68.57 | 68.72 | 68.42 | 68.67 | 48,908 | -0.08(-0.12%) |
Jul 31, 2008 | 68.74 | 68.82 | 68.56 | 68.75 | 55,159 | +0.09(+0.13%) |
Jul 30, 2008 | 68.40 | 68.68 | 68.22 | 68.66 | 115,257 | +0.10(+0.15%) |
Jul 29, 2008 | 68.56 | 68.69 | 68.42 | 68.56 | 30,075 | -0.13(-0.19%) |
Jul 28, 2008 | 68.69 | 68.71 | 68.38 | 68.69 | 28,698 | +0.18(+0.26%) |
Jul 25, 2008 | 68.28 | 68.67 | 68.28 | 68.51 | 44,377 | -0.21(-0.31%) |
Jul 24, 2008 | 68.55 | 68.86 | 68.52 | 68.72 | 55,109 | +0.17(+0.25%) |
Jul 23, 2008 | 68.56 | 68.62 | 68.40 | 68.55 | 80,625 | -0.16(-0.23%) |
Jul 22, 2008 | 68.86 | 68.86 | 68.61 | 68.71 | 69,702 | -0.21(-0.31%) |
Jul 21, 2008 | 68.47 | 68.92 | 68.47 | 68.92 | 54,751 | +0.17(+0.25%) |
Jul 18, 2008 | 68.62 | 69.06 | 68.62 | 68.75 | 85,620 | -0.16(-0.23%) |
Jul 17, 2008 | 69.29 | 69.29 | 68.80 | 68.91 | 70,091 | -0.45(-0.65%) |
Jul 16, 2008 | 69.57 | 69.57 | 69.12 | 69.36 | 43,193 | -0.18(-0.25%) |
Jul 15, 2008 | 69.11 | 69.55 | 69.11 | 69.53 | 158,487 | +0.59(+0.86%) |
Jul 14, 2008 | 68.89 | 69.26 | 68.89 | 68.94 | 38,201 | -0.09(-0.13%) |
Jul 11, 2008 | 69.48 | 69.51 | 68.97 | 69.03 | 92,439 | -0.43(-0.62%) |
Jul 10, 2008 | 69.43 | 69.46 | 69.34 | 69.46 | 87,677 | +0.12(+0.17%) |
Jul 09, 2008 | 69.14 | 69.37 | 69.03 | 69.34 | 67,494 | +0.34(+0.50%) |
Jul 08, 2008 | 68.80 | 69.00 | 68.80 | 69.00 | 45,589 | +0.21(+0.30%) |
Jul 07, 2008 | 69.02 | 69.02 | 68.67 | 68.79 | 40,355 | +0.18(+0.27%) |
Jul 04, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | +0.00(+0.00%) |
Jul 03, 2008 | 68.68 | 68.68 | 68.46 | 68.61 | 21,658 | -0.07(-0.11%) |
Jul 02, 2008 | 68.38 | 68.69 | 68.38 | 68.68 | 57,093 | +0.29(+0.42%) |