Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 64.80 | 64.98 | 64.32 | 64.87 | 20,637 | +0.27(+0.42%) |
Nov 26, 2008 | 64.40 | 65.21 | 64.25 | 64.60 | 4,149 | -0.16(-0.24%) |
Nov 25, 2008 | 64.83 | 65.03 | 64.44 | 64.75 | 8,612 | +0.95(+1.48%) |
Nov 24, 2008 | 63.59 | 64.10 | 63.40 | 63.81 | 24,033 | +0.03(+0.05%) |
Nov 21, 2008 | 64.68 | 64.68 | 63.54 | 63.78 | 11,992 | -0.88(-1.36%) |
Nov 20, 2008 | 64.13 | 65.25 | 64.13 | 64.65 | 12,940 | +0.40(+0.63%) |
Nov 19, 2008 | 64.35 | 64.71 | 63.95 | 64.25 | 36,507 | -0.07(-0.10%) |
Nov 18, 2008 | 64.48 | 64.48 | 63.94 | 64.32 | 16,832 | -0.25(-0.39%) |
Nov 17, 2008 | 64.62 | 64.67 | 64.10 | 64.57 | 10,479 | +0.55(+0.85%) |
Nov 14, 2008 | 64.82 | 64.83 | 64.03 | 64.03 | 45,808 | -0.40(-0.62%) |
Nov 13, 2008 | 64.98 | 64.98 | 64.03 | 64.42 | 14,560 | -0.65(-1.00%) |
Nov 12, 2008 | 65.20 | 65.20 | 64.15 | 65.07 | 17,047 | +0.42(+0.66%) |
Nov 11, 2008 | 64.91 | 64.91 | 64.11 | 64.65 | 14,589 | +1.06(+1.67%) |
Nov 10, 2008 | 64.78 | 65.22 | 63.59 | 63.59 | 39,383 | -0.72(-1.13%) |
Nov 07, 2008 | 64.66 | 64.73 | 63.37 | 64.31 | 12,233 | -0.48(-0.74%) |
Nov 06, 2008 | 64.58 | 64.90 | 64.54 | 64.79 | 8,136 | -0.03(-0.05%) |
Nov 05, 2008 | 64.06 | 65.12 | 63.95 | 64.82 | 43,373 | +0.94(+1.48%) |
Nov 04, 2008 | 63.24 | 64.03 | 62.58 | 63.88 | 24,611 | +0.47(+0.74%) |
Nov 03, 2008 | 63.40 | 64.26 | 62.13 | 63.41 | 29,910 | +1.18(+1.89%) |
Oct 31, 2008 | 63.35 | 63.43 | 62.07 | 62.24 | 14,293 | -0.93(-1.47%) |
Oct 30, 2008 | 62.74 | 63.29 | 62.48 | 63.16 | 30,887 | +0.45(+0.71%) |
Oct 29, 2008 | 62.62 | 63.19 | 62.29 | 62.72 | 9,305 | +0.25(+0.39%) |
Oct 28, 2008 | 61.20 | 62.78 | 61.20 | 62.47 | 63,861 | -0.26(-0.42%) |
Oct 27, 2008 | 62.94 | 63.20 | 61.83 | 62.73 | 42,830 | -0.18(-0.28%) |
Oct 24, 2008 | 62.70 | 63.05 | 62.01 | 62.91 | 8,709 | -0.23(-0.36%) |
Oct 23, 2008 | 63.44 | 63.44 | 62.87 | 63.13 | 10,253 | -0.32(-0.51%) |
Oct 22, 2008 | 63.11 | 63.48 | 61.93 | 63.46 | 16,505 | +0.34(+0.54%) |
Oct 21, 2008 | 62.32 | 63.55 | 62.16 | 63.11 | 45,517 | +0.63(+1.01%) |
Oct 20, 2008 | 62.54 | 62.72 | 60.91 | 62.48 | 16,276 | +0.05(+0.08%) |
Oct 17, 2008 | 62.77 | 63.19 | 61.03 | 62.43 | 20,200 | -0.43(-0.69%) |
Oct 16, 2008 | 62.13 | 63.32 | 61.63 | 62.86 | 25,653 | +0.01(+0.01%) |
Oct 15, 2008 | 63.59 | 63.59 | 62.86 | 62.86 | 17,451 | -1.03(-1.61%) |
Oct 14, 2008 | 64.67 | 64.67 | 61.61 | 63.89 | 49,769 | +4.48(+7.54%) |
Oct 13, 2008 | 59.20 | 62.10 | 57.81 | 59.41 | 73,391 | +2.96(+5.24%) |
Oct 10, 2008 | 59.64 | 62.49 | 56.45 | 56.45 | 46,666 | -5.92(-9.50%) |
Oct 09, 2008 | 64.66 | 64.66 | 62.37 | 62.37 | 9,875 | -2.44(-3.76%) |
Oct 08, 2008 | 64.95 | 65.05 | 63.59 | 64.81 | 8,389 | -0.44(-0.68%) |
Oct 07, 2008 | 63.78 | 65.29 | 63.68 | 65.25 | 14,835 | +1.43(+2.24%) |
Oct 06, 2008 | 65.06 | 66.67 | 62.89 | 63.82 | 69,152 | -2.08(-3.15%) |
Oct 03, 2008 | 64.46 | 65.90 | 64.46 | 65.90 | 13,312 | +0.27(+0.42%) |
Oct 02, 2008 | 65.78 | 66.02 | 65.23 | 65.62 | 4,497 | +0.57(+0.87%) |
Oct 01, 2008 | 66.75 | 66.83 | 65.06 | 65.06 | 10,755 | -1.85(-2.76%) |
Sep 30, 2008 | 65.93 | 67.18 | 65.93 | 66.91 | 34,385 | +0.69(+1.05%) |
Sep 29, 2008 | 65.81 | 67.17 | 65.50 | 66.21 | 10,084 | -1.05(-1.56%) |
Sep 26, 2008 | 66.20 | 67.61 | 66.07 | 67.26 | 0 | +0.46(+0.69%) |
Sep 25, 2008 | 67.77 | 67.88 | 66.26 | 66.80 | 15,048 | +0.18(+0.27%) |
Sep 24, 2008 | 68.08 | 68.08 | 66.48 | 66.62 | 59,656 | -0.98(-1.45%) |
Sep 23, 2008 | 68.04 | 68.04 | 66.64 | 67.60 | 9,212 | +0.43(+0.63%) |
Sep 22, 2008 | 66.99 | 67.32 | 66.30 | 67.17 | 81,823 | -1.41(-2.06%) |
Sep 19, 2008 | 68.18 | 68.71 | 67.83 | 68.58 | 0 | +0.98(+1.44%) |
Sep 18, 2008 | 67.70 | 68.34 | 66.16 | 67.61 | 5,289 | +0.15(+0.22%) |
Sep 17, 2008 | 68.94 | 68.94 | 67.29 | 67.46 | 13,955 | -0.24(-0.35%) |
Sep 16, 2008 | 70.53 | 71.21 | 67.70 | 67.70 | 9,893 | -3.42(-4.80%) |
Sep 15, 2008 | 71.20 | 71.20 | 70.60 | 71.12 | 120,810 | -0.23(-0.33%) |
Sep 12, 2008 | 71.30 | 71.35 | 70.82 | 71.35 | 73,547 | +0.02(+0.03%) |
Sep 11, 2008 | 71.09 | 71.33 | 71.09 | 71.33 | 13,413 | -0.06(-0.08%) |
Sep 10, 2008 | 71.42 | 71.74 | 71.26 | 71.39 | 4,136 | -0.33(-0.46%) |
Sep 09, 2008 | 71.49 | 71.79 | 71.49 | 71.71 | 14,125 | +0.04(+0.05%) |
Sep 08, 2008 | 71.47 | 71.68 | 71.09 | 71.68 | 15,065 | +0.26(+0.36%) |
Sep 05, 2008 | 71.68 | 71.75 | 71.28 | 71.42 | 0 | -0.37(-0.51%) |
Sep 04, 2008 | 71.55 | 71.79 | 71.55 | 71.79 | 927 | +0.34(+0.48%) |
Sep 03, 2008 | 71.07 | 71.45 | 70.60 | 71.45 | 23,717 | +0.03(+0.04%) |