Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 71.32 | 71.36 | 70.97 | 70.97 | 1,719,112 | -0.28(-0.39%) |
Sep 29, 2008 | 71.07 | 71.48 | 70.99 | 71.25 | 2,924,978 | +0.41(+0.58%) |
Sep 26, 2008 | 71.01 | 71.02 | 70.84 | 70.84 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 70.96 | 70.97 | 70.73 | 70.84 | 1,283,075 | -0.13(-0.18%) |
Sep 24, 2008 | 70.84 | 70.99 | 70.76 | 70.97 | 978,499 | +0.15(+0.22%) |
Sep 23, 2008 | 70.85 | 70.85 | 70.68 | 70.82 | 1,443,638 | +0.05(+0.07%) |
Sep 22, 2008 | 70.55 | 70.78 | 70.50 | 70.77 | 1,815,862 | +0.05(+0.07%) |
Sep 19, 2008 | 70.55 | 70.80 | 70.51 | 70.72 | 0 | -0.43(-0.60%) |
Sep 18, 2008 | 71.24 | 71.59 | 71.05 | 71.14 | 16,276,861 | -0.20(-0.28%) |
Sep 17, 2008 | 71.29 | 71.36 | 70.85 | 71.35 | 6,516,772 | +0.34(+0.48%) |
Sep 16, 2008 | 71.37 | 71.40 | 70.99 | 71.01 | 1,968,315 | -0.13(-0.18%) |
Sep 15, 2008 | 71.09 | 71.17 | 70.91 | 71.13 | 2,013,451 | +0.50(+0.71%) |
Sep 12, 2008 | 70.65 | 70.70 | 70.54 | 70.63 | 1,249,639 | +0.01(+0.01%) |
Sep 11, 2008 | 70.73 | 70.74 | 70.62 | 70.62 | 971,819 | -0.03(-0.04%) |
Sep 10, 2008 | 70.59 | 70.67 | 70.53 | 70.65 | 631,726 | +0.02(+0.02%) |
Sep 09, 2008 | 70.49 | 70.67 | 70.39 | 70.63 | 756,038 | +0.11(+0.16%) |
Sep 08, 2008 | 70.40 | 70.53 | 70.34 | 70.52 | 594,633 | -0.03(-0.05%) |
Sep 05, 2008 | 70.67 | 70.69 | 70.53 | 70.56 | 0 | -0.03(-0.04%) |
Sep 04, 2008 | 70.55 | 70.64 | 70.54 | 70.58 | 1,014,177 | +0.04(+0.06%) |
Sep 03, 2008 | 70.53 | 70.58 | 70.50 | 70.54 | 1,115,181 | +0.03(+0.04%) |
Sep 02, 2008 | 70.36 | 70.51 | 70.31 | 70.51 | 759,557 | -0.11(-0.16%) |
Aug 29, 2008 | 70.56 | 70.62 | 70.52 | 70.62 | 703,260 | +0.03(+0.05%) |
Aug 28, 2008 | 70.59 | 70.60 | 70.53 | 70.59 | 600,720 | -0.03(-0.05%) |
Aug 27, 2008 | 70.55 | 70.62 | 70.51 | 70.62 | 781,695 | +0.04(+0.06%) |
Aug 26, 2008 | 70.57 | 70.58 | 70.52 | 70.58 | 706,620 | -0.03(-0.04%) |
Aug 25, 2008 | 70.57 | 70.62 | 70.56 | 70.61 | 602,566 | +0.12(+0.17%) |
Aug 22, 2008 | 70.54 | 70.54 | 70.45 | 70.49 | 599,940 | -0.13(-0.18%) |
Aug 21, 2008 | 70.66 | 70.66 | 70.57 | 70.62 | 636,488 | -0.06(-0.08%) |
Aug 20, 2008 | 70.57 | 70.68 | 70.57 | 70.67 | 844,384 | +0.09(+0.13%) |
Aug 19, 2008 | 70.62 | 70.62 | 70.54 | 70.58 | 804,990 | +0.05(+0.07%) |
Aug 18, 2008 | 70.48 | 70.56 | 70.46 | 70.53 | 632,157 | +0.06(+0.08%) |
Aug 15, 2008 | 70.51 | 70.54 | 70.44 | 70.47 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 70.44 | 70.45 | 70.38 | 70.42 | 1,249,638 | +0.03(+0.04%) |
Aug 13, 2008 | 70.47 | 70.48 | 70.36 | 70.39 | 1,363,487 | -0.01(-0.01%) |
Aug 12, 2008 | 70.39 | 70.42 | 70.36 | 70.40 | 691,991 | +0.13(+0.18%) |
Aug 11, 2008 | 70.36 | 70.36 | 70.13 | 70.28 | 837,081 | -0.09(-0.13%) |
Aug 08, 2008 | 70.45 | 70.50 | 70.32 | 70.37 | 623,909 | -0.06(-0.09%) |
Aug 07, 2008 | 70.33 | 70.45 | 70.33 | 70.43 | 524,742 | +0.15(+0.22%) |
Aug 06, 2008 | 70.29 | 70.30 | 70.20 | 70.28 | 629,469 | +0.01(+0.01%) |
Aug 05, 2008 | 70.28 | 70.29 | 70.22 | 70.27 | 668,550 | -0.03(-0.05%) |
Aug 04, 2008 | 70.29 | 70.34 | 70.27 | 70.30 | 1,101,339 | -0.01(-0.01%) |
Aug 01, 2008 | 70.31 | 70.32 | 70.25 | 70.31 | 773,981 | -0.21(-0.30%) |
Jul 31, 2008 | 70.46 | 70.53 | 70.45 | 70.52 | 741,528 | +0.14(+0.20%) |
Jul 30, 2008 | 70.30 | 70.43 | 70.29 | 70.38 | 607,474 | +0.02(+0.03%) |
Jul 29, 2008 | 70.36 | 70.39 | 70.29 | 70.36 | 574,391 | -0.06(-0.08%) |
Jul 28, 2008 | 70.36 | 70.43 | 70.34 | 70.42 | 604,058 | +0.14(+0.21%) |
Jul 25, 2008 | 70.34 | 70.37 | 70.24 | 70.28 | 1,029,945 | -0.09(-0.13%) |
Jul 24, 2008 | 70.18 | 70.38 | 70.18 | 70.37 | 612,227 | +0.20(+0.28%) |
Jul 23, 2008 | 70.11 | 70.19 | 70.06 | 70.17 | 1,021,424 | -0.03(-0.05%) |
Jul 22, 2008 | 70.26 | 70.26 | 70.13 | 70.21 | 1,231,765 | -0.06(-0.08%) |
Jul 21, 2008 | 70.22 | 70.27 | 70.15 | 70.27 | 955,824 | +0.03(+0.05%) |
Jul 18, 2008 | 70.39 | 70.42 | 70.18 | 70.23 | 1,401,530 | -0.13(-0.18%) |
Jul 17, 2008 | 70.43 | 70.47 | 70.31 | 70.36 | 1,103,881 | -0.10(-0.14%) |
Jul 16, 2008 | 70.51 | 70.56 | 70.45 | 70.46 | 728,346 | -0.07(-0.10%) |
Jul 15, 2008 | 70.50 | 70.66 | 70.46 | 70.53 | 842,598 | +0.10(+0.14%) |
Jul 14, 2008 | 70.29 | 70.44 | 70.22 | 70.43 | 802,069 | +0.16(+0.23%) |
Jul 11, 2008 | 70.45 | 70.46 | 70.22 | 70.27 | 626,515 | -0.14(-0.20%) |
Jul 10, 2008 | 70.50 | 70.50 | 70.40 | 70.41 | 866,624 | -0.09(-0.12%) |
Jul 09, 2008 | 70.37 | 70.50 | 70.33 | 70.50 | 540,366 | +0.12(+0.17%) |
Jul 08, 2008 | 70.39 | 70.50 | 70.33 | 70.38 | 596,842 | +0.01(+0.01%) |
Jul 07, 2008 | 70.34 | 70.50 | 70.27 | 70.37 | 1,312,778 | +0.04(+0.06%) |
Jul 04, 2008 | 70.28 | 70.35 | 70.21 | 70.33 | 387,171 | +0.00(+0.00%) |
Jul 03, 2008 | 70.28 | 70.35 | 70.21 | 70.33 | 387,171 | +0.12(+0.17%) |
Jul 02, 2008 | 70.16 | 70.28 | 70.16 | 70.21 | 1,063,298 | +0.01(+0.01%) |