Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 71.41 | 71.47 | 70.93 | 71.38 | 893,427 | +0.05(+0.07%) |
Dec 30, 2008 | 71.01 | 71.49 | 70.94 | 71.33 | 832,468 | +0.03(+0.04%) |
Dec 29, 2008 | 70.58 | 71.38 | 70.58 | 71.31 | 896,186 | +0.29(+0.41%) |
Dec 26, 2008 | 71.32 | 71.40 | 70.89 | 71.02 | 682,010 | -0.24(-0.34%) |
Dec 24, 2008 | 70.75 | 71.38 | 70.68 | 71.26 | 717,447 | +0.34(+0.47%) |
Dec 23, 2008 | 70.08 | 70.93 | 69.97 | 70.92 | 1,129,972 | +0.69(+0.98%) |
Dec 22, 2008 | 70.08 | 70.25 | 69.86 | 70.24 | 2,175,266 | +0.38(+0.54%) |
Dec 19, 2008 | 69.83 | 70.09 | 69.53 | 69.86 | 1,211,065 | -0.23(-0.32%) |
Dec 18, 2008 | 69.81 | 70.19 | 69.28 | 70.09 | 1,359,102 | +0.44(+0.63%) |
Dec 17, 2008 | 69.71 | 69.94 | 69.20 | 69.65 | 1,367,307 | +0.37(+0.53%) |
Dec 16, 2008 | 68.73 | 69.28 | 68.71 | 69.28 | 979,082 | +0.27(+0.40%) |
Dec 15, 2008 | 68.80 | 69.01 | 68.63 | 69.01 | 731,264 | +0.16(+0.24%) |
Dec 12, 2008 | 68.92 | 68.95 | 68.30 | 68.84 | 992,186 | +0.02(+0.03%) |
Dec 11, 2008 | 68.64 | 68.82 | 68.33 | 68.82 | 995,656 | +0.36(+0.52%) |
Dec 10, 2008 | 68.27 | 68.61 | 68.25 | 68.47 | 1,182,379 | -0.12(-0.18%) |
Dec 09, 2008 | 68.34 | 68.59 | 67.97 | 68.59 | 1,112,311 | +0.64(+0.94%) |
Dec 08, 2008 | 68.38 | 68.38 | 67.82 | 67.95 | 953,966 | -0.09(-0.13%) |
Dec 05, 2008 | 68.17 | 68.49 | 67.05 | 68.04 | 899,757 | -0.38(-0.55%) |
Dec 04, 2008 | 68.25 | 68.42 | 67.83 | 68.42 | 1,042,085 | +0.23(+0.33%) |
Dec 03, 2008 | 67.99 | 68.23 | 67.75 | 68.19 | 851,390 | +0.01(+0.01%) |
Dec 02, 2008 | 67.83 | 68.29 | 67.73 | 68.18 | 936,466 | +0.07(+0.10%) |
Dec 01, 2008 | 67.81 | 68.15 | 67.43 | 68.12 | 881,790 | +0.67(+1.00%) |
Nov 28, 2008 | 67.77 | 68.00 | 67.20 | 67.44 | 430,269 | -0.13(-0.19%) |
Nov 26, 2008 | 67.96 | 68.35 | 67.33 | 67.57 | 1,254,592 | -0.26(-0.38%) |
Nov 25, 2008 | 66.96 | 67.90 | 66.91 | 67.83 | 1,532,415 | +1.65(+2.49%) |
Nov 24, 2008 | 66.53 | 66.97 | 65.79 | 66.18 | 2,224,533 | -0.01(-0.01%) |
Nov 21, 2008 | 66.73 | 67.04 | 66.05 | 66.19 | 1,481,792 | -0.53(-0.80%) |
Nov 20, 2008 | 67.07 | 67.09 | 66.56 | 66.73 | 1,205,881 | +0.01(+0.02%) |
Nov 19, 2008 | 66.77 | 67.06 | 66.66 | 66.71 | 797,722 | +0.19(+0.29%) |
Nov 18, 2008 | 66.50 | 66.73 | 66.42 | 66.52 | 605,641 | -0.10(-0.14%) |
Nov 17, 2008 | 66.39 | 66.62 | 66.19 | 66.62 | 594,791 | +0.18(+0.27%) |
Nov 14, 2008 | 66.45 | 66.45 | 65.99 | 66.44 | 797,013 | +0.20(+0.30%) |
Nov 13, 2008 | 66.23 | 66.56 | 65.88 | 66.24 | 764,546 | +0.23(+0.34%) |
Nov 12, 2008 | 66.85 | 66.87 | 65.79 | 66.01 | 1,201,783 | -0.58(-0.86%) |
Nov 11, 2008 | 66.04 | 66.71 | 65.73 | 66.59 | 587,462 | +0.50(+0.76%) |
Nov 10, 2008 | 66.65 | 66.73 | 65.70 | 66.09 | 619,380 | -0.42(-0.64%) |
Nov 07, 2008 | 66.36 | 66.55 | 65.24 | 66.51 | 1,282,289 | +0.34(+0.51%) |
Nov 06, 2008 | 66.79 | 66.79 | 65.98 | 66.18 | 753,115 | -0.27(-0.41%) |
Nov 05, 2008 | 66.33 | 66.45 | 65.90 | 66.45 | 894,189 | +0.99(+1.52%) |
Nov 04, 2008 | 65.19 | 65.62 | 64.76 | 65.46 | 775,123 | +1.03(+1.61%) |
Nov 03, 2008 | 65.76 | 65.76 | 64.06 | 64.42 | 895,761 | -1.32(-2.00%) |
Oct 31, 2008 | 65.45 | 65.97 | 65.16 | 65.74 | 1,069,525 | -0.21(-0.31%) |
Oct 30, 2008 | 66.01 | 66.01 | 65.33 | 65.94 | 563,913 | -0.08(-0.12%) |
Oct 29, 2008 | 65.22 | 66.11 | 64.86 | 66.03 | 872,581 | +1.23(+1.90%) |
Oct 28, 2008 | 64.88 | 65.25 | 64.22 | 64.79 | 879,631 | +0.23(+0.35%) |
Oct 27, 2008 | 64.88 | 65.66 | 64.19 | 64.57 | 985,763 | -0.65(-1.00%) |
Oct 24, 2008 | 65.87 | 66.01 | 65.01 | 65.22 | 583,980 | -0.55(-0.84%) |
Oct 23, 2008 | 67.12 | 67.12 | 65.43 | 65.77 | 1,248,524 | -1.18(-1.76%) |
Oct 22, 2008 | 66.64 | 67.14 | 66.28 | 66.95 | 973,338 | +0.77(+1.16%) |
Oct 21, 2008 | 66.05 | 66.60 | 64.81 | 66.18 | 833,366 | +0.58(+0.88%) |
Oct 20, 2008 | 65.01 | 65.88 | 64.68 | 65.61 | 784,662 | +1.15(+1.79%) |
Oct 17, 2008 | 63.97 | 65.74 | 63.38 | 64.46 | 859,169 | +0.23(+0.36%) |
Oct 16, 2008 | 65.25 | 65.62 | 64.05 | 64.23 | 704,829 | -1.02(-1.57%) |
Oct 15, 2008 | 64.68 | 65.63 | 63.57 | 65.25 | 989,861 | +1.03(+1.60%) |
Oct 14, 2008 | 63.46 | 65.25 | 63.44 | 64.22 | 1,128,451 | +1.32(+2.10%) |
Oct 13, 2008 | 61.92 | 64.09 | 61.66 | 62.90 | 1,329,705 | +2.34(+3.87%) |
Oct 10, 2008 | 62.55 | 63.02 | 59.46 | 60.56 | 2,276,589 | -4.45(-6.84%) |
Oct 09, 2008 | 64.75 | 65.33 | 63.64 | 65.01 | 1,381,652 | +0.15(+0.23%) |
Oct 08, 2008 | 65.88 | 66.42 | 63.75 | 64.86 | 1,216,545 | -1.33(-2.01%) |
Oct 07, 2008 | 67.42 | 67.55 | 66.12 | 66.18 | 1,193,994 | -1.40(-2.07%) |
Oct 06, 2008 | 67.56 | 68.13 | 65.46 | 67.58 | 1,165,266 | +0.02(+0.03%) |
Oct 03, 2008 | 67.29 | 67.56 | 66.36 | 67.56 | 731,477 | +0.51(+0.76%) |
Oct 02, 2008 | 66.76 | 67.42 | 66.40 | 67.05 | 584,424 | +0.26(+0.39%) |