Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 75.12 | 75.12 | 74.63 | 74.74 | 6,852 | -0.89(-1.18%) |
Dec 30, 2008 | 75.42 | 75.81 | 75.12 | 75.64 | 7,204 | -0.17(-0.22%) |
Dec 29, 2008 | 75.43 | 75.99 | 75.19 | 75.80 | 30,115 | -0.21(-0.28%) |
Dec 26, 2008 | 75.52 | 76.19 | 75.52 | 76.02 | 8,941 | +0.65(+0.87%) |
Dec 24, 2008 | 75.76 | 75.79 | 75.36 | 75.36 | 3,941 | -0.01(-0.02%) |
Dec 23, 2008 | 75.41 | 75.61 | 75.36 | 75.38 | 2,413 | -0.25(-0.33%) |
Dec 22, 2008 | 75.61 | 75.65 | 75.40 | 75.63 | 11,156 | +0.12(+0.16%) |
Dec 19, 2008 | 74.89 | 75.75 | 74.89 | 75.51 | 12,401 | +0.78(+1.05%) |
Dec 18, 2008 | 75.00 | 75.18 | 74.61 | 74.72 | 18,083 | +0.37(+0.50%) |
Dec 17, 2008 | 74.68 | 74.68 | 74.04 | 74.36 | 2,152 | +0.53(+0.71%) |
Dec 16, 2008 | 73.39 | 74.42 | 73.35 | 73.83 | 5,597 | +0.55(+0.76%) |
Dec 15, 2008 | 72.99 | 73.28 | 72.74 | 73.28 | 4,963 | +0.28(+0.39%) |
Dec 12, 2008 | 72.90 | 73.08 | 72.65 | 73.00 | 2,755 | +0.08(+0.11%) |
Dec 11, 2008 | 72.44 | 72.91 | 72.39 | 72.91 | 7,138 | +0.62(+0.86%) |
Dec 10, 2008 | 71.98 | 72.55 | 71.98 | 72.29 | 2,673 | -0.10(-0.13%) |
Dec 09, 2008 | 72.53 | 72.53 | 72.21 | 72.39 | 11,728 | +0.02(+0.03%) |
Dec 08, 2008 | 72.25 | 72.37 | 72.00 | 72.37 | 4,467 | -0.30(-0.41%) |
Dec 05, 2008 | 72.50 | 73.33 | 72.23 | 72.67 | 10,553 | -0.06(-0.09%) |
Dec 04, 2008 | 72.37 | 72.73 | 72.36 | 72.73 | 3,355 | +0.23(+0.31%) |
Dec 03, 2008 | 72.50 | 72.50 | 72.18 | 72.50 | 4,796 | +0.08(+0.11%) |
Dec 02, 2008 | 72.02 | 72.45 | 71.98 | 72.42 | 4,317 | +0.39(+0.54%) |
Dec 01, 2008 | 71.79 | 72.25 | 71.59 | 72.03 | 13,992 | +0.41(+0.57%) |
Nov 28, 2008 | 71.36 | 71.83 | 71.36 | 71.62 | 72,540 | +0.40(+0.56%) |
Nov 26, 2008 | 71.05 | 71.81 | 71.05 | 71.22 | 10,320 | +0.34(+0.48%) |
Nov 25, 2008 | 71.18 | 71.32 | 70.70 | 70.88 | 7,191 | -0.10(-0.14%) |
Nov 24, 2008 | 70.70 | 70.98 | 70.39 | 70.98 | 220,530 | +0.87(+1.25%) |
Nov 21, 2008 | 70.64 | 70.64 | 69.93 | 70.11 | 29,205 | -0.37(-0.52%) |
Nov 20, 2008 | 70.17 | 70.92 | 70.01 | 70.48 | 15,276 | +0.53(+0.76%) |
Nov 19, 2008 | 70.25 | 70.29 | 69.95 | 69.95 | 98,549 | +0.13(+0.18%) |
Nov 18, 2008 | 69.23 | 69.85 | 69.23 | 69.82 | 33,626 | +0.10(+0.14%) |
Nov 17, 2008 | 69.27 | 69.78 | 69.27 | 69.72 | 2,711 | +0.41(+0.60%) |
Nov 14, 2008 | 69.68 | 69.93 | 69.26 | 69.31 | 6,977 | +0.54(+0.79%) |
Nov 13, 2008 | 69.60 | 69.60 | 68.76 | 68.76 | 2,438 | -0.40(-0.57%) |
Nov 12, 2008 | 69.63 | 69.63 | 69.16 | 69.16 | 2,613 | -0.37(-0.53%) |
Nov 11, 2008 | 69.58 | 69.67 | 69.53 | 69.53 | 3,183 | +0.53(+0.76%) |
Nov 10, 2008 | 69.35 | 69.37 | 68.77 | 69.00 | 1,518 | -0.23(-0.34%) |
Nov 07, 2008 | 69.19 | 69.24 | 68.86 | 69.24 | 1,869 | -0.21(-0.30%) |
Nov 06, 2008 | 69.38 | 69.46 | 69.07 | 69.44 | 5,002 | +0.10(+0.14%) |
Nov 05, 2008 | 69.32 | 69.34 | 69.30 | 69.34 | 1,273 | +0.63(+0.92%) |
Nov 04, 2008 | 68.70 | 68.71 | 67.85 | 68.71 | 3,372 | +0.23(+0.33%) |
Nov 03, 2008 | 68.34 | 68.48 | 68.02 | 68.48 | 7,386 | +0.33(+0.48%) |
Oct 31, 2008 | 68.24 | 68.24 | 67.83 | 68.16 | 3,892 | +0.91(+1.35%) |
Oct 30, 2008 | 68.41 | 68.41 | 67.24 | 67.25 | 5,151 | -0.57(-0.85%) |
Oct 29, 2008 | 68.66 | 68.66 | 67.82 | 67.82 | 2,063 | -0.12(-0.17%) |
Oct 28, 2008 | 67.94 | 68.07 | 67.64 | 67.94 | 4,601 | -0.16(-0.24%) |
Oct 27, 2008 | 67.77 | 68.14 | 67.77 | 68.10 | 6,374 | -0.23(-0.34%) |
Oct 24, 2008 | 68.09 | 68.56 | 68.09 | 68.34 | 4,537 | +0.07(+0.10%) |
Oct 23, 2008 | 68.83 | 68.83 | 68.26 | 68.26 | 43,267 | -0.50(-0.72%) |
Oct 22, 2008 | 69.08 | 69.15 | 68.76 | 68.76 | 2,982 | -0.16(-0.23%) |
Oct 21, 2008 | 68.31 | 68.92 | 68.31 | 68.92 | 4,416 | +0.83(+1.22%) |
Oct 20, 2008 | 61.43 | 68.30 | 68.09 | 68.09 | 3,144 | +0.28(+0.41%) |
Oct 17, 2008 | 67.83 | 67.99 | 67.53 | 67.81 | 1,258 | -0.17(-0.25%) |
Oct 16, 2008 | 68.04 | 68.04 | 67.21 | 67.98 | 3,974 | +0.52(+0.77%) |
Oct 15, 2008 | 66.83 | 67.98 | 66.83 | 67.46 | 3,385 | +0.20(+0.30%) |
Oct 14, 2008 | 66.75 | 67.60 | 66.75 | 67.26 | 4,813 | +0.71(+1.07%) |
Oct 13, 2008 | 65.89 | 66.55 | 65.76 | 66.55 | 3,945 | +0.04(+0.06%) |
Oct 10, 2008 | 67.77 | 67.77 | 65.84 | 66.50 | 12,384 | -1.11(-1.64%) |
Oct 09, 2008 | 67.83 | 68.15 | 67.46 | 67.61 | 18,804 | -0.83(-1.21%) |
Oct 08, 2008 | 70.68 | 70.68 | 68.39 | 68.44 | 9,720 | -1.24(-1.78%) |
Oct 07, 2008 | 69.67 | 70.47 | 69.16 | 69.68 | 8,189 | -0.04(-0.06%) |
Oct 06, 2008 | 70.50 | 70.64 | 69.63 | 69.72 | 22,016 | -0.42(-0.60%) |
Oct 03, 2008 | 70.66 | 70.66 | 69.92 | 70.14 | 1,727 | -0.05(-0.06%) |
Oct 02, 2008 | 70.22 | 70.24 | 70.17 | 70.19 | 1,532 | +0.45(+0.64%) |