Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 65.26 | 65.66 | 64.79 | 65.44 | 502,933 | +0.20(+0.31%) |
Nov 26, 2008 | 65.19 | 65.28 | 64.88 | 65.23 | 1,011,181 | +0.35(+0.54%) |
Nov 25, 2008 | 64.34 | 64.95 | 64.08 | 64.88 | 1,100,818 | +1.17(+1.83%) |
Nov 24, 2008 | 64.96 | 64.98 | 63.66 | 63.72 | 1,432,399 | -1.26(-1.95%) |
Nov 21, 2008 | 65.22 | 65.37 | 64.57 | 64.98 | 1,480,124 | -0.67(-1.02%) |
Nov 20, 2008 | 66.34 | 66.88 | 65.35 | 65.65 | 1,276,620 | -0.80(-1.20%) |
Nov 19, 2008 | 66.72 | 66.99 | 66.19 | 66.45 | 957,756 | -0.01(-0.02%) |
Nov 18, 2008 | 66.83 | 67.17 | 66.46 | 66.46 | 742,989 | -0.68(-1.01%) |
Nov 17, 2008 | 66.91 | 67.48 | 66.72 | 67.14 | 856,591 | +0.06(+0.09%) |
Nov 14, 2008 | 66.40 | 67.14 | 66.40 | 67.08 | 902,221 | +0.67(+1.02%) |
Nov 13, 2008 | 66.82 | 66.86 | 66.20 | 66.41 | 1,390,470 | -0.41(-0.62%) |
Nov 12, 2008 | 66.72 | 67.24 | 66.71 | 66.82 | 735,673 | +0.11(+0.16%) |
Nov 11, 2008 | 66.65 | 67.40 | 66.59 | 66.72 | 561,447 | +0.15(+0.23%) |
Nov 10, 2008 | 66.37 | 66.73 | 66.03 | 66.56 | 745,276 | +0.23(+0.35%) |
Nov 07, 2008 | 66.57 | 66.57 | 66.19 | 66.33 | 820,295 | -0.29(-0.43%) |
Nov 06, 2008 | 66.65 | 67.04 | 66.52 | 66.62 | 769,376 | -0.28(-0.42%) |
Nov 05, 2008 | 66.52 | 67.00 | 66.44 | 66.90 | 1,258,558 | +0.47(+0.71%) |
Nov 04, 2008 | 65.84 | 66.52 | 65.45 | 66.43 | 1,278,927 | +1.01(+1.55%) |
Nov 03, 2008 | 65.18 | 65.52 | 64.87 | 65.42 | 1,741,881 | +0.55(+0.84%) |
Oct 31, 2008 | 65.87 | 65.87 | 64.64 | 64.87 | 2,002,795 | -0.36(-0.55%) |
Oct 30, 2008 | 65.83 | 66.12 | 65.23 | 65.23 | 1,609,956 | -0.37(-0.56%) |
Oct 29, 2008 | 65.80 | 66.22 | 65.34 | 65.59 | 1,405,299 | +0.43(+0.66%) |
Oct 28, 2008 | 65.78 | 65.84 | 65.16 | 65.16 | 1,065,261 | -0.39(-0.60%) |
Oct 27, 2008 | 66.09 | 66.25 | 65.52 | 65.56 | 1,215,733 | -0.70(-1.06%) |
Oct 24, 2008 | 67.88 | 68.01 | 66.05 | 66.26 | 1,152,780 | -1.62(-2.39%) |
Oct 23, 2008 | 68.91 | 68.91 | 67.84 | 67.88 | 876,004 | -0.70(-1.01%) |
Oct 22, 2008 | 68.23 | 69.10 | 68.02 | 68.58 | 2,071,986 | +0.51(+0.74%) |
Oct 21, 2008 | 68.58 | 68.68 | 68.07 | 68.07 | 991,235 | +0.11(+0.16%) |
Oct 20, 2008 | 67.41 | 68.25 | 67.07 | 67.97 | 997,685 | +0.92(+1.37%) |
Oct 17, 2008 | 67.01 | 67.31 | 66.55 | 67.05 | 842,711 | -0.27(-0.41%) |
Oct 16, 2008 | 67.72 | 67.84 | 67.06 | 67.32 | 846,188 | -0.44(-0.64%) |
Oct 15, 2008 | 67.40 | 68.03 | 67.11 | 67.76 | 873,804 | +0.23(+0.34%) |
Oct 14, 2008 | 66.71 | 67.62 | 66.11 | 67.52 | 1,133,536 | +1.51(+2.29%) |
Oct 13, 2008 | 66.72 | 66.98 | 64.16 | 66.01 | 1,467,079 | -0.97(-1.45%) |
Oct 10, 2008 | 66.71 | 67.17 | 59.09 | 66.98 | 2,607,942 | -1.38(-2.01%) |
Oct 09, 2008 | 68.57 | 68.77 | 67.91 | 68.36 | 1,378,176 | -0.41(-0.60%) |
Oct 08, 2008 | 70.40 | 70.58 | 67.56 | 68.77 | 2,783,274 | -2.09(-2.95%) |
Oct 07, 2008 | 70.97 | 71.13 | 70.58 | 70.87 | 1,168,199 | -0.61(-0.85%) |
Oct 06, 2008 | 71.42 | 72.05 | 71.25 | 71.48 | 1,232,223 | -0.06(-0.08%) |
Oct 03, 2008 | 71.49 | 71.74 | 71.02 | 71.53 | 535,017 | +0.17(+0.24%) |
Oct 02, 2008 | 71.76 | 71.76 | 71.32 | 71.37 | 654,598 | -0.15(-0.21%) |
Oct 01, 2008 | 71.28 | 71.58 | 70.78 | 71.51 | 793,152 | +0.37(+0.52%) |
Sep 30, 2008 | 72.62 | 72.86 | 71.09 | 71.14 | 1,348,279 | -1.24(-1.72%) |
Sep 29, 2008 | 72.24 | 73.61 | 71.99 | 72.38 | 866,741 | +0.29(+0.40%) |
Sep 26, 2008 | 72.26 | 72.37 | 71.99 | 72.10 | 0 | -0.15(-0.21%) |
Sep 25, 2008 | 72.33 | 72.52 | 71.98 | 72.25 | 1,005,592 | -0.03(-0.04%) |
Sep 24, 2008 | 72.89 | 73.04 | 72.19 | 72.28 | 1,094,665 | -0.36(-0.49%) |
Sep 23, 2008 | 73.39 | 73.39 | 72.26 | 72.64 | 1,161,385 | -0.75(-1.02%) |
Sep 22, 2008 | 73.89 | 73.89 | 72.79 | 73.39 | 1,470,895 | +0.25(+0.35%) |
Sep 19, 2008 | 72.46 | 73.33 | 71.81 | 73.14 | 0 | +0.37(+0.51%) |
Sep 18, 2008 | 73.63 | 73.70 | 72.51 | 72.76 | 1,175,294 | -0.98(-1.32%) |
Sep 17, 2008 | 73.94 | 74.20 | 73.40 | 73.74 | 1,595,885 | +0.27(+0.36%) |
Sep 16, 2008 | 74.67 | 74.86 | 73.39 | 73.47 | 1,212,310 | -0.74(-0.99%) |
Sep 15, 2008 | 74.10 | 74.34 | 73.78 | 74.21 | 1,321,546 | +0.44(+0.59%) |
Sep 12, 2008 | 74.29 | 74.37 | 73.65 | 73.77 | 747,943 | -0.53(-0.71%) |
Sep 11, 2008 | 74.50 | 74.60 | 74.20 | 74.30 | 817,594 | +0.06(+0.08%) |
Sep 10, 2008 | 74.00 | 74.33 | 73.84 | 74.24 | 809,660 | -0.04(-0.05%) |
Sep 09, 2008 | 73.95 | 74.31 | 73.77 | 74.28 | 726,025 | +0.13(+0.17%) |
Sep 08, 2008 | 73.91 | 74.15 | 73.64 | 74.15 | 425,599 | +0.29(+0.39%) |
Sep 05, 2008 | 74.06 | 74.17 | 73.71 | 73.87 | 0 | +0.02(+0.03%) |
Sep 04, 2008 | 74.07 | 74.10 | 73.77 | 73.84 | 633,258 | -0.11(-0.15%) |
Sep 03, 2008 | 73.89 | 73.99 | 73.75 | 73.96 | 689,540 | -0.13(-0.17%) |