Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 70.50 | 70.50 | 69.88 | 69.88 | 6,135 | -0.71(-1.01%) |
Sep 29, 2008 | 70.41 | 72.39 | 70.41 | 70.60 | 3,216 | +0.12(+0.17%) |
Sep 26, 2008 | 70.88 | 70.88 | 70.12 | 70.47 | 0 | +0.07(+0.10%) |
Sep 25, 2008 | 71.12 | 71.12 | 70.22 | 70.40 | 7,924 | -0.65(-0.91%) |
Sep 24, 2008 | 71.05 | 71.23 | 70.73 | 71.05 | 3,030 | +0.30(+0.43%) |
Sep 23, 2008 | 70.93 | 71.01 | 70.75 | 70.75 | 1,728 | -0.36(-0.50%) |
Sep 22, 2008 | 71.81 | 72.06 | 70.44 | 71.10 | 3,912 | -1.06(-1.47%) |
Sep 19, 2008 | 71.63 | 72.20 | 70.66 | 72.16 | 0 | +0.76(+1.07%) |
Sep 18, 2008 | 71.95 | 71.95 | 71.39 | 71.40 | 20,466 | -0.84(-1.16%) |
Sep 17, 2008 | 72.42 | 72.58 | 72.24 | 72.24 | 17,902 | -0.14(-0.20%) |
Sep 16, 2008 | 73.44 | 73.44 | 72.18 | 72.38 | 25,263 | -0.70(-0.95%) |
Sep 15, 2008 | 72.73 | 73.11 | 72.63 | 73.08 | 13,683 | +0.62(+0.85%) |
Sep 12, 2008 | 72.89 | 72.89 | 72.38 | 72.46 | 18,857 | -0.42(-0.57%) |
Sep 11, 2008 | 73.00 | 73.07 | 72.78 | 72.88 | 12,246 | -0.12(-0.16%) |
Sep 10, 2008 | 72.95 | 73.08 | 72.93 | 73.00 | 16,708 | -0.15(-0.21%) |
Sep 09, 2008 | 72.86 | 73.18 | 72.86 | 73.15 | 1,490 | +0.44(+0.61%) |
Sep 08, 2008 | 72.65 | 72.87 | 72.51 | 72.71 | 10,422 | -0.12(-0.17%) |
Sep 05, 2008 | 73.04 | 73.16 | 72.81 | 72.83 | 0 | -0.11(-0.16%) |
Sep 04, 2008 | 72.85 | 72.95 | 72.81 | 72.94 | 7,824 | +0.14(+0.19%) |
Sep 03, 2008 | 72.69 | 72.83 | 72.69 | 72.81 | 18,615 | +0.13(+0.19%) |
Sep 02, 2008 | 72.49 | 72.69 | 72.49 | 72.67 | 28,716 | +0.01(+0.01%) |
Aug 29, 2008 | 72.97 | 72.97 | 72.49 | 72.67 | 15,361 | -0.09(-0.13%) |
Aug 28, 2008 | 72.63 | 72.77 | 72.63 | 72.76 | 1,334 | -0.01(-0.01%) |
Aug 27, 2008 | 72.31 | 72.81 | 72.31 | 72.77 | 14,048 | +0.03(+0.05%) |
Aug 26, 2008 | 72.72 | 72.74 | 72.59 | 72.73 | 3,313 | -0.03(-0.04%) |
Aug 25, 2008 | 72.79 | 72.79 | 72.68 | 72.77 | 2,795 | +0.33(+0.46%) |
Aug 22, 2008 | 72.59 | 72.59 | 72.26 | 72.43 | 2,342 | -0.09(-0.12%) |
Aug 21, 2008 | 72.72 | 72.72 | 72.41 | 72.52 | 2,820 | -0.25(-0.34%) |
Aug 20, 2008 | 72.59 | 72.77 | 72.59 | 72.77 | 7,894 | +0.32(+0.45%) |
Aug 19, 2008 | 72.59 | 72.59 | 72.44 | 72.44 | 3,150 | -0.12(-0.16%) |
Aug 18, 2008 | 72.54 | 72.62 | 72.50 | 72.56 | 3,341 | +0.06(+0.08%) |
Aug 15, 2008 | 72.49 | 72.54 | 72.41 | 72.50 | 0 | +0.14(+0.20%) |
Aug 14, 2008 | 72.63 | 72.63 | 72.08 | 72.36 | 3,965 | +0.11(+0.15%) |
Aug 13, 2008 | 72.45 | 72.45 | 72.18 | 72.25 | 5,323 | +0.04(+0.05%) |
Aug 12, 2008 | 72.10 | 72.33 | 72.10 | 72.22 | 766 | +0.38(+0.52%) |
Aug 11, 2008 | 72.03 | 72.15 | 71.84 | 71.84 | 1,977 | -0.11(-0.15%) |
Aug 08, 2008 | 72.08 | 72.10 | 71.95 | 71.95 | 238,806 | -0.13(-0.18%) |
Aug 07, 2008 | 71.93 | 72.23 | 71.93 | 72.08 | 4,026 | +0.25(+0.35%) |
Aug 06, 2008 | 71.59 | 71.83 | 71.59 | 71.83 | 13,015 | -0.02(-0.03%) |
Aug 05, 2008 | 72.08 | 72.08 | 71.85 | 71.85 | 1,903 | -0.16(-0.22%) |
Aug 04, 2008 | 72.07 | 72.14 | 71.90 | 72.01 | 3,052 | -0.11(-0.16%) |
Aug 01, 2008 | 72.16 | 72.16 | 72.02 | 72.12 | 1,583 | -0.00(-0.00%) |
Jul 31, 2008 | 72.06 | 72.42 | 72.06 | 72.12 | 1,711 | +0.04(+0.05%) |
Jul 30, 2008 | 71.84 | 72.15 | 71.84 | 72.08 | 1,961 | +0.13(+0.18%) |
Jul 29, 2008 | 71.96 | 71.96 | 71.73 | 71.96 | 8,245 | +0.18(+0.26%) |
Jul 28, 2008 | 72.04 | 72.15 | 71.77 | 71.77 | 3,200 | +0.01(+0.01%) |
Jul 25, 2008 | 71.88 | 71.88 | 71.70 | 71.76 | 1,760 | -0.28(-0.38%) |
Jul 24, 2008 | 71.62 | 72.04 | 71.62 | 72.04 | 9,720 | +0.65(+0.91%) |
Jul 23, 2008 | 71.37 | 71.51 | 71.37 | 71.39 | 926 | -0.05(-0.07%) |
Jul 22, 2008 | 71.64 | 71.64 | 71.44 | 71.44 | 986 | -0.34(-0.47%) |
Jul 21, 2008 | 71.77 | 71.77 | 71.77 | 71.77 | 222 | +0.12(+0.16%) |
Jul 18, 2008 | 71.59 | 71.77 | 71.59 | 71.66 | 1,170 | +0.03(+0.04%) |
Jul 17, 2008 | 71.73 | 72.00 | 71.63 | 71.63 | 6,247 | -0.55(-0.76%) |
Jul 16, 2008 | 72.01 | 72.18 | 72.01 | 72.18 | 307 | -0.37(-0.50%) |
Jul 15, 2008 | 72.72 | 72.72 | 72.55 | 72.55 | 6,198 | +0.06(+0.08%) |
Jul 14, 2008 | 72.52 | 72.60 | 72.40 | 72.49 | 45,888 | +0.28(+0.38%) |
Jul 11, 2008 | 72.41 | 72.58 | 72.18 | 72.21 | 19,668 | -0.41(-0.57%) |
Jul 10, 2008 | 72.68 | 72.69 | 72.62 | 72.62 | 2,747 | +0.13(+0.18%) |
Jul 09, 2008 | 72.56 | 72.56 | 72.32 | 72.50 | 7,610 | +0.13(+0.18%) |
Jul 08, 2008 | 72.38 | 72.38 | 72.37 | 72.37 | 326 | -0.04(-0.06%) |
Jul 07, 2008 | 72.18 | 72.41 | 72.15 | 72.41 | 1,000 | +0.43(+0.60%) |
Jul 04, 2008 | 72.25 | 72.25 | 71.98 | 71.98 | 3,414 | +0.00(+0.00%) |
Jul 03, 2008 | 72.25 | 72.25 | 71.98 | 71.98 | 3,414 | -0.26(-0.36%) |
Jul 02, 2008 | 72.26 | 72.27 | 72.13 | 72.24 | 3,521 | +0.12(+0.17%) |