Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 71.54 | 71.58 | 71.19 | 71.19 | 1,713,782 | -0.28(-0.39%) |
Sep 29, 2008 | 71.29 | 71.70 | 71.21 | 71.47 | 2,915,909 | +0.41(+0.58%) |
Sep 26, 2008 | 71.23 | 71.24 | 71.06 | 71.06 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 71.18 | 71.19 | 70.95 | 71.06 | 1,279,097 | -0.13(-0.18%) |
Sep 24, 2008 | 71.06 | 71.21 | 70.98 | 71.19 | 975,465 | +0.15(+0.22%) |
Sep 23, 2008 | 71.07 | 71.07 | 70.90 | 71.04 | 1,439,161 | +0.05(+0.07%) |
Sep 22, 2008 | 70.77 | 71.00 | 70.72 | 70.99 | 1,810,231 | +0.05(+0.07%) |
Sep 19, 2008 | 70.77 | 71.02 | 70.73 | 70.94 | 0 | -0.43(-0.60%) |
Sep 18, 2008 | 71.46 | 71.81 | 71.27 | 71.36 | 16,226,392 | -0.20(-0.28%) |
Sep 17, 2008 | 71.51 | 71.58 | 71.07 | 71.57 | 6,496,566 | +0.34(+0.48%) |
Sep 16, 2008 | 71.59 | 71.62 | 71.21 | 71.23 | 1,962,212 | -0.13(-0.18%) |
Sep 15, 2008 | 71.31 | 71.39 | 71.13 | 71.35 | 2,007,208 | +0.50(+0.71%) |
Sep 12, 2008 | 70.87 | 70.92 | 70.76 | 70.85 | 1,245,764 | +0.01(+0.01%) |
Sep 11, 2008 | 70.95 | 70.96 | 70.83 | 70.84 | 968,805 | -0.03(-0.04%) |
Sep 10, 2008 | 70.81 | 70.89 | 70.75 | 70.87 | 629,767 | +0.02(+0.02%) |
Sep 09, 2008 | 70.71 | 70.89 | 70.61 | 70.85 | 753,693 | +0.11(+0.16%) |
Sep 08, 2008 | 70.62 | 70.75 | 70.56 | 70.74 | 592,789 | -0.03(-0.05%) |
Sep 05, 2008 | 70.89 | 70.91 | 70.75 | 70.78 | 0 | -0.03(-0.04%) |
Sep 04, 2008 | 70.77 | 70.86 | 70.76 | 70.80 | 1,011,032 | +0.04(+0.06%) |
Sep 03, 2008 | 70.75 | 70.80 | 70.72 | 70.76 | 1,111,723 | +0.03(+0.04%) |
Sep 02, 2008 | 70.58 | 70.73 | 70.53 | 70.73 | 757,202 | -0.11(-0.16%) |
Aug 29, 2008 | 70.78 | 70.84 | 70.74 | 70.84 | 701,079 | +0.03(+0.05%) |
Aug 28, 2008 | 70.81 | 70.82 | 70.75 | 70.81 | 598,858 | -0.03(-0.05%) |
Aug 27, 2008 | 70.77 | 70.84 | 70.73 | 70.84 | 779,271 | +0.04(+0.06%) |
Aug 26, 2008 | 70.79 | 70.80 | 70.74 | 70.80 | 704,429 | -0.03(-0.04%) |
Aug 25, 2008 | 70.79 | 70.83 | 70.78 | 70.83 | 600,698 | +0.12(+0.17%) |
Aug 22, 2008 | 70.76 | 70.76 | 70.67 | 70.71 | 598,079 | -0.13(-0.18%) |
Aug 21, 2008 | 70.88 | 70.88 | 70.79 | 70.83 | 634,514 | -0.06(-0.08%) |
Aug 20, 2008 | 70.79 | 70.90 | 70.79 | 70.89 | 841,766 | +0.09(+0.13%) |
Aug 19, 2008 | 70.83 | 70.84 | 70.76 | 70.80 | 802,494 | +0.05(+0.07%) |
Aug 18, 2008 | 70.70 | 70.78 | 70.68 | 70.75 | 630,197 | +0.06(+0.08%) |
Aug 15, 2008 | 70.73 | 70.76 | 70.66 | 70.69 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 70.66 | 70.67 | 70.60 | 70.64 | 1,245,763 | +0.03(+0.04%) |
Aug 13, 2008 | 70.69 | 70.70 | 70.58 | 70.61 | 1,359,259 | -0.01(-0.01%) |
Aug 12, 2008 | 70.60 | 70.64 | 70.58 | 70.62 | 689,845 | +0.13(+0.18%) |
Aug 11, 2008 | 70.58 | 70.58 | 70.35 | 70.49 | 834,485 | -0.09(-0.13%) |
Aug 08, 2008 | 70.66 | 70.72 | 70.54 | 70.59 | 621,974 | -0.06(-0.09%) |
Aug 07, 2008 | 70.55 | 70.66 | 70.55 | 70.65 | 523,115 | +0.15(+0.22%) |
Aug 06, 2008 | 70.51 | 70.52 | 70.42 | 70.49 | 627,517 | +0.01(+0.01%) |
Aug 05, 2008 | 70.50 | 70.51 | 70.44 | 70.49 | 666,477 | -0.03(-0.05%) |
Aug 04, 2008 | 70.51 | 70.56 | 70.49 | 70.52 | 1,097,924 | -0.01(-0.01%) |
Aug 01, 2008 | 70.53 | 70.54 | 70.47 | 70.53 | 771,581 | -0.21(-0.30%) |
Jul 31, 2008 | 70.68 | 70.75 | 70.67 | 70.74 | 739,228 | +0.14(+0.20%) |
Jul 30, 2008 | 70.52 | 70.65 | 70.51 | 70.60 | 605,590 | +0.02(+0.03%) |
Jul 29, 2008 | 70.58 | 70.60 | 70.51 | 70.58 | 572,610 | -0.06(-0.08%) |
Jul 28, 2008 | 70.58 | 70.65 | 70.56 | 70.64 | 602,185 | +0.14(+0.21%) |
Jul 25, 2008 | 70.56 | 70.59 | 70.46 | 70.49 | 1,026,752 | -0.09(-0.13%) |
Jul 24, 2008 | 70.40 | 70.60 | 70.40 | 70.59 | 610,328 | +0.20(+0.28%) |
Jul 23, 2008 | 70.33 | 70.41 | 70.28 | 70.39 | 1,018,256 | -0.03(-0.05%) |
Jul 22, 2008 | 70.48 | 70.48 | 70.35 | 70.43 | 1,227,946 | -0.06(-0.08%) |
Jul 21, 2008 | 70.43 | 70.49 | 70.37 | 70.49 | 952,860 | +0.03(+0.05%) |
Jul 18, 2008 | 70.60 | 70.64 | 70.40 | 70.45 | 1,397,184 | -0.13(-0.18%) |
Jul 17, 2008 | 70.65 | 70.69 | 70.53 | 70.58 | 1,100,458 | -0.10(-0.14%) |
Jul 16, 2008 | 70.73 | 70.78 | 70.67 | 70.68 | 726,087 | -0.07(-0.10%) |
Jul 15, 2008 | 70.72 | 70.88 | 70.68 | 70.75 | 839,985 | +0.10(+0.14%) |
Jul 14, 2008 | 70.51 | 70.66 | 70.44 | 70.65 | 799,582 | +0.16(+0.23%) |
Jul 11, 2008 | 70.67 | 70.68 | 70.44 | 70.49 | 624,573 | -0.14(-0.21%) |
Jul 10, 2008 | 70.72 | 70.72 | 70.62 | 70.63 | 863,937 | -0.09(-0.12%) |
Jul 09, 2008 | 70.59 | 70.72 | 70.55 | 70.72 | 538,690 | +0.12(+0.17%) |
Jul 08, 2008 | 70.61 | 70.72 | 70.55 | 70.60 | 594,991 | +0.01(+0.01%) |
Jul 07, 2008 | 70.56 | 70.72 | 70.49 | 70.59 | 1,308,707 | +0.04(+0.06%) |
Jul 04, 2008 | 70.50 | 70.57 | 70.43 | 70.55 | 385,971 | +0.00(+0.00%) |
Jul 03, 2008 | 70.50 | 70.57 | 70.43 | 70.55 | 385,971 | +0.12(+0.17%) |
Jul 02, 2008 | 70.38 | 70.50 | 70.37 | 70.43 | 1,060,001 | +0.01(+0.01%) |