Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 76.44 | 77.53 | 75.50 | 75.50 | 70,823 | -1.06(-1.39%) |
Dec 30, 2008 | 77.19 | 77.52 | 75.58 | 76.57 | 90,793 | -1.03(-1.32%) |
Dec 29, 2008 | 77.16 | 77.71 | 76.77 | 77.60 | 113,938 | +0.05(+0.06%) |
Dec 26, 2008 | 77.18 | 77.75 | 77.13 | 77.55 | 52,615 | +0.28(+0.36%) |
Dec 24, 2008 | 76.83 | 77.36 | 76.53 | 77.27 | 84,579 | +0.34(+0.44%) |
Dec 23, 2008 | 76.33 | 77.09 | 76.31 | 76.93 | 160,915 | +0.53(+0.69%) |
Dec 22, 2008 | 75.77 | 76.40 | 75.77 | 76.40 | 60,458 | -0.19(-0.25%) |
Dec 19, 2008 | 76.54 | 76.76 | 74.75 | 76.59 | 382,370 | -0.62(-0.81%) |
Dec 18, 2008 | 76.60 | 77.31 | 76.43 | 77.22 | 227,889 | +0.79(+1.03%) |
Dec 17, 2008 | 75.85 | 76.98 | 74.75 | 76.43 | 162,454 | +1.17(+1.56%) |
Dec 16, 2008 | 74.66 | 75.30 | 74.24 | 75.26 | 163,004 | +0.56(+0.76%) |
Dec 15, 2008 | 74.56 | 74.79 | 74.12 | 74.69 | 40,341 | +0.36(+0.49%) |
Dec 12, 2008 | 74.13 | 74.33 | 73.64 | 74.33 | 37,466 | -0.17(-0.23%) |
Dec 11, 2008 | 74.27 | 74.60 | 74.03 | 74.50 | 42,732 | +0.39(+0.52%) |
Dec 10, 2008 | 73.81 | 74.16 | 73.56 | 74.12 | 56,898 | -0.03(-0.04%) |
Dec 09, 2008 | 73.96 | 74.17 | 73.60 | 74.15 | 63,912 | +0.00(+0.00%) |
Dec 08, 2008 | 73.15 | 74.16 | 72.72 | 74.15 | 88,218 | +1.19(+1.63%) |
Dec 05, 2008 | 72.96 | 73.25 | 72.79 | 72.96 | 72,482 | -0.32(-0.44%) |
Dec 04, 2008 | 73.05 | 73.30 | 72.70 | 73.28 | 68,137 | +0.20(+0.27%) |
Dec 03, 2008 | 72.79 | 73.15 | 72.70 | 73.08 | 34,956 | -0.10(-0.14%) |
Dec 02, 2008 | 72.71 | 73.48 | 72.71 | 73.19 | 26,077 | -0.06(-0.08%) |
Dec 01, 2008 | 72.51 | 73.49 | 72.13 | 73.24 | 90,121 | +1.09(+1.51%) |
Nov 28, 2008 | 71.97 | 72.64 | 71.92 | 72.15 | 33,165 | -0.52(-0.71%) |
Nov 26, 2008 | 72.12 | 72.95 | 71.79 | 72.67 | 33,692 | +0.64(+0.89%) |
Nov 25, 2008 | 71.41 | 72.14 | 71.39 | 72.03 | 26,350 | +0.27(+0.37%) |
Nov 24, 2008 | 71.72 | 71.76 | 70.83 | 71.76 | 46,039 | -0.16(-0.22%) |
Nov 21, 2008 | 71.39 | 71.97 | 70.97 | 71.92 | 78,482 | +0.28(+0.39%) |
Nov 20, 2008 | 72.70 | 72.77 | 71.52 | 71.64 | 43,834 | -0.35(-0.48%) |
Nov 19, 2008 | 72.10 | 72.46 | 71.88 | 71.99 | 51,415 | -0.40(-0.56%) |
Nov 18, 2008 | 72.14 | 72.54 | 71.83 | 72.39 | 38,085 | +0.09(+0.12%) |
Nov 17, 2008 | 71.79 | 72.50 | 71.49 | 72.30 | 25,159 | -0.39(-0.53%) |
Nov 14, 2008 | 71.79 | 72.69 | 71.79 | 72.69 | 22,747 | +0.72(+1.00%) |
Nov 13, 2008 | 72.34 | 72.34 | 71.71 | 71.97 | 5,866 | -0.37(-0.51%) |
Nov 12, 2008 | 71.57 | 72.40 | 71.57 | 72.34 | 7,644 | -0.62(-0.85%) |
Nov 11, 2008 | 72.09 | 73.36 | 72.09 | 72.96 | 77,745 | +0.31(+0.42%) |
Nov 10, 2008 | 72.05 | 72.74 | 71.83 | 72.66 | 105,328 | +0.28(+0.39%) |
Nov 07, 2008 | 71.80 | 72.46 | 71.32 | 72.37 | 48,293 | +0.51(+0.71%) |
Nov 06, 2008 | 71.36 | 72.25 | 71.13 | 71.86 | 23,559 | -0.67(-0.92%) |
Nov 05, 2008 | 71.51 | 72.67 | 71.00 | 72.53 | 61,066 | +0.88(+1.23%) |
Nov 04, 2008 | 70.37 | 71.65 | 70.26 | 71.65 | 31,217 | +1.06(+1.50%) |
Nov 03, 2008 | 70.03 | 70.59 | 69.84 | 70.59 | 24,150 | +0.36(+0.51%) |
Oct 31, 2008 | 70.11 | 70.76 | 69.66 | 70.23 | 54,402 | +0.61(+0.87%) |
Oct 30, 2008 | 70.41 | 70.41 | 69.63 | 69.63 | 18,087 | -0.16(-0.23%) |
Oct 29, 2008 | 69.67 | 70.27 | 68.80 | 69.79 | 31,598 | +0.43(+0.63%) |
Oct 28, 2008 | 70.16 | 70.48 | 69.35 | 69.35 | 35,426 | -0.41(-0.59%) |
Oct 27, 2008 | 71.22 | 71.22 | 69.67 | 69.76 | 14,173 | -0.32(-0.46%) |
Oct 24, 2008 | 69.55 | 71.13 | 69.55 | 70.09 | 70,370 | -0.63(-0.89%) |
Oct 23, 2008 | 70.88 | 71.79 | 69.94 | 70.72 | 48,170 | -1.07(-1.48%) |
Oct 22, 2008 | 71.48 | 73.63 | 71.44 | 71.78 | 18,283 | +0.64(+0.90%) |
Oct 21, 2008 | 70.21 | 71.19 | 69.99 | 71.14 | 50,914 | +0.73(+1.04%) |
Oct 20, 2008 | 69.62 | 70.41 | 69.56 | 70.41 | 18,676 | +0.31(+0.44%) |
Oct 17, 2008 | 69.67 | 70.16 | 69.34 | 70.10 | 26,342 | +0.46(+0.66%) |
Oct 16, 2008 | 70.50 | 70.50 | 69.11 | 69.64 | 15,117 | -0.78(-1.10%) |
Oct 15, 2008 | 69.07 | 74.16 | 69.07 | 70.42 | 17,941 | +0.27(+0.39%) |
Oct 14, 2008 | 70.82 | 72.11 | 69.42 | 70.15 | 22,648 | +2.11(+3.11%) |
Oct 13, 2008 | 66.98 | 68.44 | 66.84 | 68.03 | 26,904 | +0.40(+0.59%) |
Oct 10, 2008 | 68.63 | 69.83 | 67.04 | 67.63 | 48,914 | -2.19(-3.13%) |
Oct 09, 2008 | 71.24 | 71.24 | 69.11 | 69.82 | 85,127 | -1.97(-2.75%) |
Oct 08, 2008 | 71.77 | 72.16 | 70.72 | 71.79 | 27,949 | -0.37(-0.51%) |
Oct 07, 2008 | 71.84 | 72.83 | 71.73 | 72.16 | 28,940 | +0.02(+0.02%) |
Oct 06, 2008 | 72.63 | 72.81 | 71.10 | 72.14 | 19,221 | +0.04(+0.06%) |
Oct 03, 2008 | 73.13 | 73.13 | 71.66 | 72.10 | 13,248 | -0.51(-0.71%) |
Oct 02, 2008 | 72.20 | 72.65 | 72.03 | 72.62 | 12,697 | +0.03(+0.03%) |