Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 67.56 | 67.79 | 67.00 | 67.23 | 431,613 | -0.13(-0.19%) |
Nov 26, 2008 | 67.75 | 68.14 | 67.13 | 67.36 | 1,258,510 | -0.26(-0.38%) |
Nov 25, 2008 | 66.75 | 67.69 | 66.70 | 67.62 | 1,537,200 | +1.65(+2.49%) |
Nov 24, 2008 | 66.32 | 66.76 | 65.59 | 65.98 | 2,231,479 | -0.01(-0.01%) |
Nov 21, 2008 | 66.52 | 66.83 | 65.85 | 65.98 | 1,486,419 | -0.53(-0.80%) |
Nov 20, 2008 | 66.86 | 66.89 | 66.35 | 66.52 | 1,209,647 | +0.01(+0.02%) |
Nov 19, 2008 | 66.56 | 66.85 | 66.45 | 66.50 | 800,213 | +0.19(+0.29%) |
Nov 18, 2008 | 66.29 | 66.52 | 66.22 | 66.31 | 607,532 | -0.10(-0.14%) |
Nov 17, 2008 | 66.18 | 66.41 | 65.98 | 66.41 | 596,648 | +0.18(+0.27%) |
Nov 14, 2008 | 66.24 | 66.24 | 65.78 | 66.23 | 799,502 | +0.20(+0.30%) |
Nov 13, 2008 | 66.03 | 66.35 | 65.67 | 66.03 | 766,933 | +0.23(+0.34%) |
Nov 12, 2008 | 66.64 | 66.66 | 65.58 | 65.81 | 1,205,535 | -0.57(-0.86%) |
Nov 11, 2008 | 65.83 | 66.50 | 65.53 | 66.38 | 589,296 | +0.50(+0.76%) |
Nov 10, 2008 | 66.44 | 66.52 | 65.50 | 65.88 | 621,314 | -0.42(-0.64%) |
Nov 07, 2008 | 66.16 | 66.34 | 65.04 | 66.31 | 1,286,293 | +0.33(+0.51%) |
Nov 06, 2008 | 66.58 | 66.58 | 65.77 | 65.97 | 755,467 | -0.27(-0.41%) |
Nov 05, 2008 | 66.13 | 66.24 | 65.69 | 66.24 | 896,981 | +0.99(+1.52%) |
Nov 04, 2008 | 64.99 | 65.41 | 64.56 | 65.25 | 777,543 | +1.03(+1.61%) |
Nov 03, 2008 | 65.55 | 65.55 | 63.86 | 64.22 | 898,559 | -1.31(-2.00%) |
Oct 31, 2008 | 65.25 | 65.77 | 64.95 | 65.53 | 1,072,865 | -0.20(-0.31%) |
Oct 30, 2008 | 65.80 | 65.80 | 65.13 | 65.74 | 565,674 | -0.08(-0.12%) |
Oct 29, 2008 | 65.02 | 65.90 | 64.66 | 65.82 | 875,306 | +1.23(+1.90%) |
Oct 28, 2008 | 64.67 | 65.04 | 64.02 | 64.59 | 882,378 | +0.23(+0.35%) |
Oct 27, 2008 | 64.67 | 65.46 | 63.99 | 64.37 | 988,841 | -0.65(-1.00%) |
Oct 24, 2008 | 65.66 | 65.80 | 64.81 | 65.02 | 585,804 | -0.55(-0.84%) |
Oct 23, 2008 | 66.91 | 66.91 | 65.23 | 65.57 | 1,252,423 | -1.17(-1.76%) |
Oct 22, 2008 | 66.43 | 66.93 | 66.07 | 66.74 | 976,377 | +0.76(+1.16%) |
Oct 21, 2008 | 65.84 | 66.39 | 64.61 | 65.98 | 835,968 | +0.57(+0.88%) |
Oct 20, 2008 | 64.80 | 65.67 | 64.48 | 65.40 | 787,112 | +1.15(+1.79%) |
Oct 17, 2008 | 63.77 | 65.53 | 63.18 | 64.26 | 861,852 | +0.23(+0.36%) |
Oct 16, 2008 | 65.05 | 65.42 | 63.85 | 64.03 | 707,030 | -1.02(-1.57%) |
Oct 15, 2008 | 64.48 | 65.42 | 63.37 | 65.05 | 992,952 | +1.02(+1.60%) |
Oct 14, 2008 | 63.26 | 65.05 | 63.24 | 64.02 | 1,131,974 | +1.32(+2.10%) |
Oct 13, 2008 | 61.73 | 63.90 | 61.46 | 62.71 | 1,333,857 | +2.34(+3.87%) |
Oct 10, 2008 | 62.35 | 62.82 | 59.28 | 60.37 | 2,283,698 | -4.43(-6.84%) |
Oct 09, 2008 | 64.55 | 65.13 | 63.44 | 64.80 | 1,385,966 | +0.15(+0.23%) |
Oct 08, 2008 | 65.68 | 66.22 | 63.55 | 64.65 | 1,220,343 | -1.32(-2.01%) |
Oct 07, 2008 | 67.21 | 67.34 | 65.92 | 65.98 | 1,197,722 | -1.39(-2.07%) |
Oct 06, 2008 | 67.35 | 67.92 | 65.25 | 67.37 | 1,168,905 | +0.02(+0.03%) |
Oct 03, 2008 | 67.08 | 67.35 | 66.15 | 67.35 | 733,762 | +0.51(+0.76%) |
Oct 02, 2008 | 66.55 | 67.21 | 66.19 | 66.85 | 586,249 | +0.26(+0.39%) |
Oct 01, 2008 | 66.86 | 67.46 | 64.54 | 66.59 | 1,171,336 | -0.74(-1.11%) |
Sep 30, 2008 | 67.10 | 67.81 | 66.26 | 67.33 | 959,572 | +0.23(+0.34%) |
Sep 29, 2008 | 67.30 | 67.76 | 66.24 | 67.10 | 1,100,343 | -0.31(-0.46%) |
Sep 26, 2008 | 67.38 | 67.82 | 67.03 | 67.41 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 67.95 | 67.95 | 67.34 | 67.75 | 927,119 | -0.12(-0.18%) |
Sep 24, 2008 | 67.61 | 67.92 | 67.44 | 67.88 | 3,472,491 | +0.08(+0.12%) |
Sep 23, 2008 | 67.83 | 68.02 | 67.61 | 67.79 | 637,608 | -0.10(-0.15%) |
Sep 22, 2008 | 68.21 | 68.78 | 67.61 | 67.90 | 2,517,752 | -1.08(-1.56%) |
Sep 19, 2008 | 68.29 | 69.31 | 68.14 | 68.98 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.63 | 69.11 | 68.46 | 68.73 | 1,405,503 | -0.13(-0.19%) |
Sep 17, 2008 | 68.82 | 69.16 | 68.70 | 68.86 | 1,036,555 | +0.17(+0.25%) |
Sep 16, 2008 | 69.67 | 69.71 | 68.69 | 68.69 | 989,808 | -0.70(-1.01%) |
Sep 15, 2008 | 69.22 | 69.56 | 69.15 | 69.39 | 566,510 | +0.27(+0.40%) |
Sep 12, 2008 | 69.45 | 69.47 | 68.98 | 69.12 | 753,791 | -0.28(-0.40%) |
Sep 11, 2008 | 69.59 | 69.59 | 69.32 | 69.40 | 544,306 | -0.09(-0.13%) |
Sep 10, 2008 | 69.25 | 69.54 | 69.25 | 69.49 | 754,663 | -0.05(-0.07%) |
Sep 09, 2008 | 69.30 | 69.58 | 69.19 | 69.54 | 791,207 | +0.31(+0.44%) |
Sep 08, 2008 | 68.95 | 69.32 | 68.87 | 69.23 | 1,278,723 | +0.43(+0.63%) |
Sep 05, 2008 | 69.14 | 69.24 | 68.80 | 68.80 | 0 | -0.20(-0.30%) |
Sep 04, 2008 | 68.97 | 69.11 | 68.85 | 69.00 | 495,960 | +0.25(+0.37%) |
Sep 03, 2008 | 68.77 | 68.89 | 68.63 | 68.75 | 614,690 | -0.01(-0.02%) |