Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 80.04 | 80.08 | 79.75 | 80.08 | 7,509 | +0.73(+0.92%) |
Nov 26, 2008 | 79.83 | 80.08 | 79.30 | 79.35 | 17,663 | -0.04(-0.05%) |
Nov 25, 2008 | 79.27 | 79.47 | 78.70 | 79.39 | 10,375 | +1.73(+2.23%) |
Nov 24, 2008 | 78.32 | 78.32 | 77.48 | 77.66 | 36,830 | -0.83(-1.06%) |
Nov 21, 2008 | 78.63 | 78.84 | 77.38 | 78.49 | 127,480 | -1.01(-1.27%) |
Nov 20, 2008 | 78.54 | 79.53 | 77.95 | 79.51 | 132,752 | +2.21(+2.86%) |
Nov 19, 2008 | 76.41 | 77.30 | 76.41 | 77.30 | 31,673 | +1.25(+1.64%) |
Nov 18, 2008 | 75.32 | 76.11 | 75.32 | 76.05 | 19,084 | +1.08(+1.44%) |
Nov 17, 2008 | 74.98 | 75.20 | 74.74 | 74.97 | 4,898 | +0.34(+0.45%) |
Nov 14, 2008 | 74.70 | 74.87 | 74.37 | 74.64 | 14,892 | +1.22(+1.67%) |
Nov 13, 2008 | 74.12 | 74.58 | 73.41 | 73.41 | 15,041 | -1.20(-1.60%) |
Nov 12, 2008 | 74.52 | 74.61 | 74.19 | 74.61 | 27,202 | +0.36(+0.48%) |
Nov 11, 2008 | 74.02 | 74.38 | 74.00 | 74.25 | 7,404 | +0.50(+0.67%) |
Nov 10, 2008 | 73.40 | 73.93 | 73.37 | 73.75 | 6,221 | +0.38(+0.52%) |
Nov 07, 2008 | 73.52 | 73.53 | 73.02 | 73.37 | 15,224 | -0.49(-0.67%) |
Nov 06, 2008 | 73.47 | 73.86 | 73.02 | 73.86 | 18,306 | +0.02(+0.03%) |
Nov 05, 2008 | 73.52 | 73.93 | 73.14 | 73.84 | 9,005 | +0.73(+1.00%) |
Nov 04, 2008 | 72.05 | 73.11 | 71.83 | 73.11 | 27,009 | +1.18(+1.63%) |
Nov 03, 2008 | 72.16 | 72.16 | 71.72 | 71.93 | 37,423 | +0.01(+0.02%) |
Oct 31, 2008 | 72.96 | 72.96 | 71.92 | 71.92 | 42,933 | -0.76(-1.05%) |
Oct 30, 2008 | 72.63 | 73.05 | 72.52 | 72.68 | 36,371 | -0.40(-0.55%) |
Oct 29, 2008 | 73.75 | 73.90 | 72.90 | 73.08 | 18,111 | -0.48(-0.65%) |
Oct 28, 2008 | 74.02 | 74.23 | 73.50 | 73.56 | 14,822 | -0.79(-1.06%) |
Oct 27, 2008 | 74.59 | 75.01 | 73.87 | 74.34 | 14,750 | +0.00(+0.01%) |
Oct 24, 2008 | 75.67 | 75.67 | 74.09 | 74.34 | 16,103 | -0.45(-0.60%) |
Oct 23, 2008 | 74.98 | 75.34 | 74.31 | 74.79 | 62,802 | +0.10(+0.13%) |
Oct 22, 2008 | 74.06 | 74.69 | 74.02 | 74.69 | 9,992 | +0.81(+1.10%) |
Oct 21, 2008 | 73.59 | 74.14 | 73.36 | 73.88 | 22,124 | +0.85(+1.17%) |
Oct 20, 2008 | 72.74 | 73.04 | 72.60 | 73.03 | 19,855 | +0.46(+0.64%) |
Oct 17, 2008 | 73.21 | 73.38 | 72.36 | 72.57 | 11,896 | -0.43(-0.59%) |
Oct 16, 2008 | 73.46 | 73.46 | 72.88 | 73.00 | 23,967 | -0.05(-0.07%) |
Oct 15, 2008 | 72.75 | 73.26 | 72.45 | 73.05 | 19,947 | +0.37(+0.50%) |
Oct 14, 2008 | 73.42 | 73.63 | 72.68 | 72.68 | 31,963 | -0.70(-0.96%) |
Oct 13, 2008 | 73.84 | 73.84 | 73.19 | 73.38 | 13,391 | -0.51(-0.70%) |
Oct 10, 2008 | 74.66 | 74.78 | 73.55 | 73.90 | 55,553 | -0.85(-1.14%) |
Oct 09, 2008 | 75.30 | 75.30 | 74.45 | 74.75 | 26,021 | -0.75(-0.99%) |
Oct 08, 2008 | 77.28 | 77.28 | 74.90 | 75.49 | 64,113 | -1.46(-1.90%) |
Oct 07, 2008 | 76.42 | 77.28 | 76.42 | 76.96 | 71,977 | -0.04(-0.05%) |
Oct 06, 2008 | 76.99 | 77.54 | 76.89 | 76.99 | 30,602 | +0.73(+0.96%) |
Oct 03, 2008 | 76.24 | 76.34 | 75.11 | 76.26 | 14,767 | +0.11(+0.15%) |
Oct 02, 2008 | 75.90 | 76.15 | 75.78 | 76.15 | 14,100 | +0.69(+0.92%) |
Oct 01, 2008 | 75.57 | 76.12 | 75.00 | 75.46 | 27,135 | +0.43(+0.58%) |
Sep 30, 2008 | 76.47 | 76.47 | 74.87 | 75.02 | 28,994 | -1.59(-2.08%) |
Sep 29, 2008 | 75.67 | 76.84 | 75.67 | 76.61 | 32,259 | +1.60(+2.13%) |
Sep 26, 2008 | 74.85 | 75.29 | 74.85 | 75.02 | 0 | +0.14(+0.18%) |
Sep 25, 2008 | 75.11 | 75.11 | 74.47 | 74.88 | 19,292 | -0.26(-0.35%) |
Sep 24, 2008 | 75.29 | 75.49 | 74.91 | 75.14 | 14,721 | +0.22(+0.29%) |
Sep 23, 2008 | 75.11 | 75.16 | 74.73 | 74.92 | 20,081 | -0.13(-0.17%) |
Sep 22, 2008 | 74.38 | 75.11 | 74.35 | 75.05 | 53,931 | -0.27(-0.36%) |
Sep 19, 2008 | 75.14 | 75.86 | 75.06 | 75.33 | 0 | -1.74(-2.25%) |
Sep 18, 2008 | 77.54 | 78.04 | 76.94 | 77.06 | 50,397 | -0.76(-0.98%) |
Sep 17, 2008 | 77.86 | 78.44 | 77.53 | 77.82 | 77,399 | +0.17(+0.22%) |
Sep 16, 2008 | 78.97 | 78.97 | 77.43 | 77.65 | 190,500 | +0.07(+0.09%) |
Sep 15, 2008 | 76.84 | 77.63 | 76.74 | 77.58 | 12,993 | +1.78(+2.35%) |
Sep 12, 2008 | 76.46 | 76.54 | 75.73 | 75.80 | 15,482 | -0.63(-0.82%) |
Sep 11, 2008 | 76.69 | 76.80 | 76.34 | 76.43 | 42,900 | -0.08(-0.11%) |
Sep 10, 2008 | 76.24 | 76.59 | 76.16 | 76.51 | 17,845 | -0.27(-0.35%) |
Sep 09, 2008 | 76.09 | 76.78 | 76.04 | 76.78 | 7,850 | +0.52(+0.68%) |
Sep 08, 2008 | 75.62 | 76.26 | 75.45 | 76.26 | 27,505 | +0.24(+0.31%) |
Sep 05, 2008 | 76.43 | 76.56 | 76.03 | 76.03 | 0 | -0.08(-0.10%) |
Sep 04, 2008 | 75.85 | 76.16 | 75.76 | 76.11 | 13,425 | +0.44(+0.59%) |
Sep 03, 2008 | 75.45 | 75.76 | 75.42 | 75.66 | 29,129 | +0.22(+0.29%) |