Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 65.45 | 65.97 | 65.16 | 65.74 | 1,069,510 | -0.21(-0.31%) |
Oct 30, 2008 | 66.01 | 66.01 | 65.34 | 65.95 | 563,906 | -0.08(-0.12%) |
Oct 29, 2008 | 65.23 | 66.11 | 64.86 | 66.03 | 872,569 | +1.23(+1.90%) |
Oct 28, 2008 | 64.88 | 65.25 | 64.23 | 64.79 | 879,619 | +0.23(+0.35%) |
Oct 27, 2008 | 64.88 | 65.66 | 64.19 | 64.57 | 985,749 | -0.65(-1.00%) |
Oct 24, 2008 | 65.87 | 66.01 | 65.01 | 65.22 | 583,972 | -0.55(-0.84%) |
Oct 23, 2008 | 67.12 | 67.12 | 65.43 | 65.77 | 1,248,507 | -1.18(-1.76%) |
Oct 22, 2008 | 66.64 | 67.14 | 66.28 | 66.95 | 973,324 | +0.77(+1.16%) |
Oct 21, 2008 | 66.05 | 66.60 | 64.81 | 66.18 | 833,354 | +0.58(+0.88%) |
Oct 20, 2008 | 65.01 | 65.88 | 64.68 | 65.61 | 784,651 | +1.15(+1.79%) |
Oct 17, 2008 | 63.97 | 65.74 | 63.38 | 64.46 | 859,157 | +0.23(+0.36%) |
Oct 16, 2008 | 65.25 | 65.62 | 64.05 | 64.23 | 704,819 | -1.02(-1.57%) |
Oct 15, 2008 | 64.68 | 65.63 | 63.57 | 65.25 | 989,847 | +1.03(+1.60%) |
Oct 14, 2008 | 63.46 | 65.25 | 63.44 | 64.23 | 1,128,435 | +1.32(+2.10%) |
Oct 13, 2008 | 61.92 | 64.10 | 61.66 | 62.90 | 1,329,686 | +2.34(+3.87%) |
Oct 10, 2008 | 62.55 | 63.02 | 59.46 | 60.56 | 2,276,557 | -4.45(-6.84%) |
Oct 09, 2008 | 64.75 | 65.34 | 63.64 | 65.01 | 1,381,633 | +0.15(+0.23%) |
Oct 08, 2008 | 65.88 | 66.42 | 63.75 | 64.86 | 1,216,528 | -1.33(-2.01%) |
Oct 07, 2008 | 67.42 | 67.55 | 66.12 | 66.18 | 1,193,977 | -1.40(-2.07%) |
Oct 06, 2008 | 67.56 | 68.13 | 65.46 | 67.58 | 1,165,250 | +0.02(+0.03%) |
Oct 03, 2008 | 67.29 | 67.56 | 66.36 | 67.56 | 731,467 | +0.51(+0.76%) |
Oct 02, 2008 | 66.76 | 67.42 | 66.40 | 67.06 | 584,416 | +0.26(+0.39%) |
Oct 01, 2008 | 67.07 | 67.67 | 64.74 | 66.79 | 1,167,673 | -0.75(-1.11%) |
Sep 30, 2008 | 67.31 | 68.02 | 66.47 | 67.54 | 956,572 | +0.23(+0.34%) |
Sep 29, 2008 | 67.51 | 67.97 | 66.45 | 67.32 | 1,096,903 | -0.31(-0.46%) |
Sep 26, 2008 | 67.59 | 68.03 | 67.24 | 67.62 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 68.16 | 68.16 | 67.55 | 67.97 | 924,220 | -0.12(-0.18%) |
Sep 24, 2008 | 67.82 | 68.13 | 67.65 | 68.09 | 3,461,633 | +0.08(+0.12%) |
Sep 23, 2008 | 68.04 | 68.23 | 67.82 | 68.01 | 635,615 | -0.10(-0.15%) |
Sep 22, 2008 | 68.43 | 69.00 | 67.82 | 68.11 | 2,509,880 | -1.08(-1.56%) |
Sep 19, 2008 | 68.51 | 69.53 | 68.35 | 69.19 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.85 | 69.32 | 68.68 | 68.95 | 1,401,108 | -0.13(-0.19%) |
Sep 17, 2008 | 69.03 | 69.38 | 68.92 | 69.08 | 1,033,314 | +0.17(+0.25%) |
Sep 16, 2008 | 69.89 | 69.93 | 68.90 | 68.90 | 986,713 | -0.71(-1.01%) |
Sep 15, 2008 | 69.43 | 69.77 | 69.36 | 69.61 | 564,739 | +0.27(+0.40%) |
Sep 12, 2008 | 69.67 | 69.69 | 69.19 | 69.34 | 751,434 | -0.28(-0.40%) |
Sep 11, 2008 | 69.81 | 69.81 | 69.53 | 69.62 | 542,604 | -0.09(-0.13%) |
Sep 10, 2008 | 69.47 | 69.75 | 69.47 | 69.71 | 752,303 | -0.05(-0.07%) |
Sep 09, 2008 | 69.51 | 69.80 | 69.40 | 69.75 | 788,733 | +0.31(+0.44%) |
Sep 08, 2008 | 69.17 | 69.54 | 69.08 | 69.45 | 1,274,724 | +0.43(+0.63%) |
Sep 05, 2008 | 69.36 | 69.45 | 69.01 | 69.01 | 0 | -0.21(-0.30%) |
Sep 04, 2008 | 69.19 | 69.32 | 69.07 | 69.22 | 494,409 | +0.25(+0.37%) |
Sep 03, 2008 | 68.99 | 69.10 | 68.85 | 68.97 | 612,767 | -0.01(-0.02%) |
Sep 02, 2008 | 68.72 | 69.00 | 68.53 | 68.98 | 1,861,790 | -0.04(-0.06%) |
Aug 29, 2008 | 69.37 | 69.37 | 68.80 | 69.02 | 1,023,944 | -0.02(-0.03%) |
Aug 28, 2008 | 69.06 | 69.17 | 68.94 | 69.04 | 543,747 | +0.06(+0.09%) |
Aug 27, 2008 | 68.90 | 69.11 | 68.77 | 68.98 | 488,076 | +0.08(+0.12%) |
Aug 26, 2008 | 68.86 | 69.01 | 68.81 | 68.90 | 925,900 | -0.08(-0.12%) |
Aug 25, 2008 | 69.03 | 69.03 | 68.87 | 68.98 | 390,931 | +0.21(+0.31%) |
Aug 22, 2008 | 68.64 | 68.79 | 68.58 | 68.77 | 726,627 | -0.08(-0.11%) |
Aug 21, 2008 | 68.82 | 68.90 | 68.67 | 68.84 | 528,095 | +0.01(+0.02%) |
Aug 20, 2008 | 68.82 | 69.00 | 68.69 | 68.83 | 404,848 | +0.11(+0.16%) |
Aug 19, 2008 | 68.77 | 68.77 | 68.57 | 68.72 | 415,094 | -0.05(-0.08%) |
Aug 18, 2008 | 68.66 | 68.80 | 68.59 | 68.77 | 768,532 | +0.12(+0.17%) |
Aug 15, 2008 | 68.66 | 68.67 | 68.51 | 68.66 | 0 | +0.20(+0.29%) |
Aug 14, 2008 | 68.43 | 68.51 | 68.30 | 68.46 | 609,950 | +0.16(+0.24%) |
Aug 13, 2008 | 68.41 | 68.49 | 68.18 | 68.30 | 439,252 | -0.12(-0.17%) |
Aug 12, 2008 | 68.30 | 68.43 | 68.26 | 68.41 | 573,068 | +0.29(+0.42%) |
Aug 11, 2008 | 68.17 | 68.38 | 68.06 | 68.12 | 672,481 | -0.17(-0.25%) |
Aug 08, 2008 | 68.37 | 68.45 | 68.25 | 68.30 | 524,872 | -0.10(-0.15%) |
Aug 07, 2008 | 68.13 | 68.44 | 68.03 | 68.40 | 571,103 | +0.36(+0.52%) |
Aug 06, 2008 | 68.13 | 68.13 | 67.81 | 68.04 | 675,713 | -0.08(-0.11%) |
Aug 05, 2008 | 68.37 | 68.37 | 68.10 | 68.12 | 714,500 | -0.12(-0.17%) |
Aug 04, 2008 | 68.38 | 68.52 | 68.21 | 68.23 | 571,592 | -0.20(-0.29%) |