Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 88.46 | 88.46 | 87.89 | 88.15 | 282,740 | +0.33(+0.37%) |
Oct 30, 2008 | 87.96 | 88.15 | 87.79 | 87.82 | 115,248 | -0.42(-0.47%) |
Oct 29, 2008 | 88.09 | 88.50 | 87.89 | 88.24 | 77,259 | +0.15(+0.17%) |
Oct 28, 2008 | 88.02 | 88.46 | 87.94 | 88.09 | 137,790 | -0.20(-0.23%) |
Oct 27, 2008 | 88.38 | 88.71 | 88.15 | 88.29 | 299,699 | -0.05(-0.06%) |
Oct 24, 2008 | 88.88 | 89.00 | 88.30 | 88.34 | 75,117 | -0.12(-0.13%) |
Oct 23, 2008 | 88.57 | 88.91 | 88.24 | 88.46 | 136,851 | -0.04(-0.05%) |
Oct 22, 2008 | 88.34 | 88.57 | 88.13 | 88.50 | 141,953 | +0.43(+0.49%) |
Oct 21, 2008 | 88.06 | 88.36 | 87.73 | 88.07 | 203,777 | +0.42(+0.47%) |
Oct 20, 2008 | 87.46 | 87.69 | 87.26 | 87.66 | 101,829 | +0.21(+0.24%) |
Oct 17, 2008 | 87.55 | 87.74 | 87.19 | 87.45 | 75,049 | -0.04(-0.05%) |
Oct 16, 2008 | 87.19 | 87.67 | 87.19 | 87.49 | 104,812 | +0.14(+0.16%) |
Oct 15, 2008 | 86.96 | 87.54 | 86.85 | 87.34 | 443,046 | +0.50(+0.57%) |
Oct 14, 2008 | 86.38 | 87.06 | 86.38 | 86.85 | 352,602 | +0.43(+0.50%) |
Oct 13, 2008 | 87.22 | 87.30 | 86.41 | 86.42 | 119,831 | -1.18(-1.35%) |
Oct 10, 2008 | 87.50 | 87.74 | 87.15 | 87.60 | 367,970 | +0.03(+0.04%) |
Oct 09, 2008 | 87.29 | 87.71 | 87.20 | 87.57 | 403,241 | -0.31(-0.36%) |
Oct 08, 2008 | 89.18 | 89.35 | 87.39 | 87.88 | 184,995 | -1.10(-1.24%) |
Oct 07, 2008 | 88.50 | 89.00 | 88.42 | 88.98 | 128,463 | +0.19(+0.22%) |
Oct 06, 2008 | 88.59 | 89.07 | 88.48 | 88.79 | 297,337 | +0.60(+0.68%) |
Oct 03, 2008 | 87.99 | 88.25 | 87.42 | 88.19 | 509,934 | +0.25(+0.28%) |
Oct 02, 2008 | 87.54 | 88.06 | 87.49 | 87.94 | 111,556 | +0.66(+0.75%) |
Oct 01, 2008 | 87.29 | 87.64 | 87.04 | 87.29 | 104,576 | +0.21(+0.24%) |
Sep 30, 2008 | 87.95 | 87.95 | 86.91 | 87.08 | 349,767 | -0.73(-0.83%) |
Sep 29, 2008 | 87.23 | 88.34 | 87.23 | 87.81 | 252,642 | +1.13(+1.30%) |
Sep 26, 2008 | 86.87 | 87.04 | 86.61 | 86.68 | 0 | -0.03(-0.04%) |
Sep 25, 2008 | 87.11 | 87.11 | 86.53 | 86.71 | 124,391 | -0.49(-0.56%) |
Sep 24, 2008 | 86.95 | 87.32 | 86.89 | 87.20 | 135,810 | +0.46(+0.53%) |
Sep 23, 2008 | 86.94 | 86.94 | 86.60 | 86.74 | 95,271 | +0.08(+0.09%) |
Sep 22, 2008 | 86.25 | 86.72 | 86.19 | 86.66 | 153,453 | +0.10(+0.11%) |
Sep 19, 2008 | 86.50 | 86.95 | 86.42 | 86.57 | 0 | -1.40(-1.59%) |
Sep 18, 2008 | 88.09 | 88.86 | 87.88 | 87.97 | 1,174,809 | -0.55(-0.62%) |
Sep 17, 2008 | 88.27 | 88.56 | 87.99 | 88.52 | 454,029 | +0.82(+0.93%) |
Sep 16, 2008 | 88.84 | 88.84 | 87.69 | 87.70 | 431,129 | -0.32(-0.36%) |
Sep 15, 2008 | 87.96 | 88.10 | 87.58 | 88.02 | 515,375 | +1.26(+1.46%) |
Sep 12, 2008 | 86.95 | 87.05 | 86.61 | 86.76 | 460,322 | -0.14(-0.16%) |
Sep 11, 2008 | 87.19 | 87.20 | 86.89 | 86.90 | 222,807 | -0.03(-0.04%) |
Sep 10, 2008 | 86.74 | 87.02 | 86.67 | 86.93 | 90,709 | -0.10(-0.12%) |
Sep 09, 2008 | 86.55 | 87.07 | 86.55 | 87.03 | 133,086 | +0.27(+0.31%) |
Sep 08, 2008 | 86.34 | 86.76 | 86.23 | 86.76 | 378,034 | -0.11(-0.13%) |
Sep 05, 2008 | 87.21 | 87.30 | 86.83 | 86.87 | 0 | -0.16(-0.18%) |
Sep 04, 2008 | 86.81 | 87.05 | 86.74 | 87.03 | 124,560 | +0.30(+0.34%) |
Sep 03, 2008 | 86.58 | 86.80 | 86.58 | 86.74 | 760,628 | +0.22(+0.25%) |
Sep 02, 2008 | 85.97 | 86.57 | 85.97 | 86.52 | 331,611 | +0.09(+0.10%) |
Aug 29, 2008 | 86.30 | 86.43 | 86.25 | 86.43 | 67,073 | -0.06(-0.07%) |
Aug 28, 2008 | 86.42 | 86.52 | 86.34 | 86.50 | 72,761 | -0.10(-0.12%) |
Aug 27, 2008 | 86.34 | 86.62 | 86.33 | 86.60 | 123,826 | +0.10(+0.12%) |
Aug 26, 2008 | 86.44 | 86.50 | 86.34 | 86.50 | 64,340 | +0.06(+0.06%) |
Aug 25, 2008 | 86.42 | 86.50 | 86.39 | 86.44 | 128,018 | +0.28(+0.32%) |
Aug 22, 2008 | 86.18 | 86.21 | 86.08 | 86.16 | 42,107 | -0.20(-0.23%) |
Aug 21, 2008 | 86.50 | 86.50 | 86.30 | 86.36 | 81,552 | -0.19(-0.22%) |
Aug 20, 2008 | 86.39 | 86.62 | 86.39 | 86.55 | 90,370 | +0.20(+0.23%) |
Aug 19, 2008 | 86.49 | 86.49 | 86.26 | 86.35 | 175,469 | -0.01(-0.01%) |
Aug 18, 2008 | 86.21 | 86.37 | 86.17 | 86.36 | 30,000 | +0.17(+0.19%) |
Aug 15, 2008 | 86.08 | 86.33 | 85.94 | 86.19 | 0 | +0.18(+0.20%) |
Aug 14, 2008 | 85.99 | 86.03 | 85.87 | 86.02 | 157,561 | +0.17(+0.20%) |
Aug 13, 2008 | 86.07 | 86.07 | 85.76 | 85.85 | 111,978 | -0.14(-0.17%) |
Aug 12, 2008 | 85.84 | 86.01 | 85.81 | 85.99 | 310,746 | +0.42(+0.50%) |
Aug 11, 2008 | 85.77 | 85.77 | 85.38 | 85.57 | 29,238 | -0.26(-0.31%) |
Aug 08, 2008 | 85.98 | 85.98 | 85.73 | 85.83 | 47,092 | -0.14(-0.16%) |
Aug 07, 2008 | 85.67 | 85.99 | 85.67 | 85.97 | 23,770 | +0.54(+0.63%) |
Aug 06, 2008 | 85.42 | 85.45 | 85.22 | 85.43 | 176,852 | -0.03(-0.04%) |
Aug 05, 2008 | 85.52 | 85.61 | 85.46 | 85.46 | 135,613 | -0.18(-0.21%) |
Aug 04, 2008 | 85.62 | 85.80 | 85.56 | 85.64 | 493,366 | -0.05(-0.06%) |