Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 69.88 | 71.69 | 69.88 | 71.27 | 10,903,049 | +1.61(+2.31%) |
Sep 29, 2008 | 70.83 | 72.28 | 68.81 | 69.66 | 11,405,550 | -2.05(-2.86%) |
Sep 26, 2008 | 70.30 | 72.13 | 70.30 | 71.71 | 0 | +0.41(+0.58%) |
Sep 25, 2008 | 70.41 | 71.99 | 70.29 | 71.30 | 6,851,513 | +1.20(+1.71%) |
Sep 24, 2008 | 70.36 | 71.12 | 69.51 | 70.10 | 9,390,023 | -0.65(-0.92%) |
Sep 23, 2008 | 71.14 | 72.33 | 70.57 | 70.75 | 7,294,521 | -0.33(-0.46%) |
Sep 22, 2008 | 72.92 | 73.19 | 70.81 | 71.08 | 7,445,590 | -2.11(-2.88%) |
Sep 19, 2008 | 73.63 | 75.25 | 72.32 | 73.19 | 0 | -0.04(-0.05%) |
Sep 18, 2008 | 71.98 | 74.18 | 71.53 | 73.23 | 13,129,644 | +1.55(+2.16%) |
Sep 17, 2008 | 72.63 | 73.50 | 71.53 | 71.68 | 13,498,212 | -1.30(-1.78%) |
Sep 16, 2008 | 71.41 | 73.20 | 71.41 | 72.98 | 11,356,159 | +0.63(+0.87%) |
Sep 15, 2008 | 72.08 | 73.56 | 72.08 | 72.35 | 9,174,482 | -0.80(-1.09%) |
Sep 12, 2008 | 72.22 | 73.20 | 72.06 | 73.15 | 6,930,427 | +0.53(+0.73%) |
Sep 11, 2008 | 71.53 | 72.69 | 71.03 | 72.62 | 8,128,918 | +0.79(+1.10%) |
Sep 10, 2008 | 71.26 | 71.99 | 70.42 | 71.83 | 10,301,278 | +0.83(+1.17%) |
Sep 09, 2008 | 69.97 | 71.38 | 69.97 | 71.00 | 11,337,395 | +0.66(+0.94%) |
Sep 08, 2008 | 69.34 | 70.53 | 69.22 | 70.34 | 6,948,825 | +1.42(+2.06%) |
Sep 05, 2008 | 68.14 | 69.15 | 68.14 | 68.92 | 0 | +0.53(+0.77%) |
Sep 04, 2008 | 68.99 | 69.83 | 68.30 | 68.39 | 5,990,072 | -0.80(-1.16%) |
Sep 03, 2008 | 68.95 | 69.30 | 68.48 | 69.19 | 5,213,231 | -0.27(-0.39%) |
Sep 02, 2008 | 68.89 | 70.55 | 68.86 | 69.46 | 6,397,527 | +0.98(+1.43%) |
Aug 29, 2008 | 69.18 | 69.48 | 68.43 | 68.48 | 0 | -0.71(-1.03%) |
Aug 28, 2008 | 69.37 | 69.46 | 68.88 | 69.19 | 3,326,027 | -0.01(-0.01%) |
Aug 27, 2008 | 68.58 | 69.21 | 68.26 | 69.20 | 2,960,040 | +0.50(+0.73%) |
Aug 26, 2008 | 69.15 | 69.31 | 68.46 | 68.70 | 4,386,160 | -0.35(-0.51%) |
Aug 25, 2008 | 69.60 | 69.90 | 68.75 | 69.05 | 3,998,912 | -0.85(-1.22%) |
Aug 22, 2008 | 69.56 | 70.20 | 69.39 | 69.90 | 0 | +0.51(+0.73%) |
Aug 21, 2008 | 69.51 | 69.66 | 68.65 | 69.39 | 5,647,344 | -0.46(-0.66%) |
Aug 20, 2008 | 70.37 | 70.37 | 69.40 | 69.85 | 4,082,665 | -0.25(-0.36%) |
Aug 19, 2008 | 69.40 | 70.49 | 69.23 | 70.10 | 6,164,637 | +0.29(+0.42%) |
Aug 18, 2008 | 70.46 | 70.65 | 69.55 | 69.81 | 4,405,615 | -0.39(-0.56%) |
Aug 15, 2008 | 70.20 | 70.43 | 69.77 | 70.20 | 0 | +0.26(+0.37%) |
Aug 14, 2008 | 69.77 | 70.83 | 69.13 | 69.94 | 5,605,162 | +0.20(+0.29%) |
Aug 13, 2008 | 69.35 | 70.13 | 69.21 | 69.74 | 6,085,780 | +0.12(+0.17%) |
Aug 12, 2008 | 69.40 | 69.85 | 68.95 | 69.62 | 5,342,230 | +0.35(+0.51%) |
Aug 11, 2008 | 69.35 | 69.48 | 68.76 | 69.27 | 6,004,407 | -0.08(-0.12%) |
Aug 08, 2008 | 67.94 | 69.46 | 67.85 | 69.35 | 8,564,680 | +1.40(+2.06%) |
Aug 07, 2008 | 68.45 | 68.50 | 67.80 | 67.95 | 5,769,424 | -0.59(-0.86%) |
Aug 06, 2008 | 68.46 | 68.54 | 67.96 | 68.54 | 5,151,384 | +0.02(+0.03%) |
Aug 05, 2008 | 67.98 | 68.79 | 67.57 | 68.52 | 12,079,978 | +0.85(+1.26%) |
Aug 04, 2008 | 66.71 | 67.95 | 66.63 | 67.67 | 9,716,945 | +1.04(+1.56%) |
Aug 01, 2008 | 66.82 | 67.40 | 66.36 | 66.63 | 7,640,076 | +0.07(+0.11%) |
Jul 31, 2008 | 66.80 | 67.43 | 66.42 | 66.56 | 7,317,582 | -0.35(-0.52%) |
Jul 30, 2008 | 67.25 | 67.63 | 66.57 | 66.91 | 7,876,539 | -0.07(-0.10%) |
Jul 29, 2008 | 66.98 | 67.25 | 66.54 | 66.98 | 8,205,640 | +0.27(+0.40%) |
Jul 28, 2008 | 67.21 | 67.30 | 66.29 | 66.71 | 4,495,272 | -0.51(-0.76%) |
Jul 25, 2008 | 67.75 | 67.94 | 66.73 | 67.22 | 9,275,932 | -0.18(-0.27%) |
Jul 24, 2008 | 67.85 | 68.02 | 66.94 | 67.40 | 5,342,412 | -0.32(-0.47%) |
Jul 23, 2008 | 66.49 | 67.86 | 65.51 | 67.72 | 9,255,827 | +1.53(+2.31%) |
Jul 22, 2008 | 64.62 | 66.36 | 64.12 | 66.19 | 8,881,343 | +1.74(+2.70%) |
Jul 21, 2008 | 65.80 | 65.80 | 64.26 | 64.45 | 5,265,273 | -0.96(-1.47%) |
Jul 18, 2008 | 65.45 | 65.74 | 64.81 | 65.41 | 7,075,817 | -0.12(-0.18%) |
Jul 17, 2008 | 66.49 | 66.49 | 64.35 | 65.53 | 10,344,459 | -0.56(-0.85%) |
Jul 16, 2008 | 65.77 | 66.13 | 65.05 | 66.09 | 5,708,528 | +0.52(+0.79%) |
Jul 15, 2008 | 64.36 | 65.85 | 64.13 | 65.57 | 8,423,481 | +0.66(+1.02%) |
Jul 14, 2008 | 65.15 | 65.52 | 64.31 | 64.91 | 6,182,260 | +0.25(+0.39%) |
Jul 11, 2008 | 65.01 | 65.35 | 63.94 | 64.66 | 9,117,672 | -0.93(-1.42%) |
Jul 10, 2008 | 65.50 | 65.74 | 64.77 | 65.59 | 6,384,039 | +0.24(+0.37%) |
Jul 09, 2008 | 65.99 | 66.16 | 65.09 | 65.35 | 6,353,230 | -0.48(-0.73%) |
Jul 08, 2008 | 66.41 | 66.80 | 65.59 | 65.83 | 9,145,126 | -0.79(-1.19%) |
Jul 07, 2008 | 66.72 | 67.00 | 66.09 | 66.62 | 7,867,651 | -0.15(-0.22%) |
Jul 04, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +0.00(+0.00%) |
Jul 03, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +1.01(+1.54%) |
Jul 02, 2008 | 64.51 | 65.99 | 64.45 | 65.76 | 9,355,927 | +1.36(+2.11%) |