Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 86.05 | 86.74 | 86.05 | 86.49 | 21,953 | +0.25(+0.29%) |
Nov 26, 2008 | 86.60 | 87.19 | 86.25 | 86.25 | 19,301 | -0.63(-0.72%) |
Nov 25, 2008 | 85.91 | 87.18 | 85.91 | 86.87 | 15,824 | +1.54(+1.81%) |
Nov 24, 2008 | 85.09 | 85.77 | 84.93 | 85.33 | 6,186 | -0.83(-0.96%) |
Nov 21, 2008 | 85.62 | 86.37 | 85.18 | 86.16 | 64,911 | +0.24(+0.28%) |
Nov 20, 2008 | 85.65 | 85.92 | 85.32 | 85.92 | 10,152 | +0.64(+0.76%) |
Nov 19, 2008 | 85.53 | 85.81 | 85.28 | 85.28 | 16,653 | -0.26(-0.31%) |
Nov 18, 2008 | 85.05 | 85.55 | 85.05 | 85.54 | 2,564 | +0.05(+0.06%) |
Nov 17, 2008 | 85.51 | 85.66 | 84.99 | 85.49 | 5,569 | -0.05(-0.06%) |
Nov 14, 2008 | 84.84 | 85.65 | 84.84 | 85.54 | 15,866 | +0.15(+0.18%) |
Nov 13, 2008 | 85.65 | 85.65 | 85.19 | 85.39 | 6,710 | +0.43(+0.51%) |
Nov 12, 2008 | 84.99 | 85.12 | 84.31 | 84.96 | 22,667 | -0.16(-0.19%) |
Nov 11, 2008 | 85.31 | 85.73 | 85.03 | 85.12 | 29,854 | -0.22(-0.26%) |
Nov 10, 2008 | 85.03 | 85.34 | 84.70 | 85.34 | 5,923 | +0.36(+0.42%) |
Nov 07, 2008 | 84.78 | 85.47 | 84.26 | 84.98 | 9,654 | -0.53(-0.61%) |
Nov 06, 2008 | 84.69 | 85.51 | 84.33 | 85.51 | 18,477 | +0.84(+0.99%) |
Nov 05, 2008 | 84.67 | 84.71 | 83.86 | 84.67 | 16,133 | +0.30(+0.35%) |
Nov 04, 2008 | 83.96 | 84.37 | 83.77 | 84.37 | 12,276 | +0.60(+0.72%) |
Nov 03, 2008 | 83.58 | 83.77 | 83.52 | 83.77 | 30,313 | +0.71(+0.86%) |
Oct 31, 2008 | 82.69 | 83.54 | 82.69 | 83.06 | 4,279 | +0.13(+0.16%) |
Oct 30, 2008 | 83.91 | 83.91 | 82.53 | 82.92 | 27,079 | -0.15(-0.18%) |
Oct 29, 2008 | 82.83 | 83.65 | 82.83 | 83.08 | 20,313 | -0.03(-0.03%) |
Oct 28, 2008 | 84.04 | 84.57 | 83.09 | 83.10 | 18,789 | -0.57(-0.68%) |
Oct 27, 2008 | 83.13 | 84.61 | 83.07 | 83.67 | 14,757 | -0.20(-0.24%) |
Oct 24, 2008 | 83.92 | 84.36 | 83.36 | 83.87 | 5,700 | -1.03(-1.22%) |
Oct 23, 2008 | 84.31 | 85.09 | 84.13 | 84.91 | 87,762 | +0.13(+0.15%) |
Oct 22, 2008 | 84.86 | 85.15 | 83.86 | 84.78 | 25,051 | -0.08(-0.09%) |
Oct 21, 2008 | 84.28 | 84.86 | 83.70 | 84.86 | 22,439 | +1.20(+1.43%) |
Oct 20, 2008 | 83.54 | 84.22 | 83.18 | 83.66 | 26,927 | +0.12(+0.14%) |
Oct 17, 2008 | 83.31 | 83.64 | 82.75 | 83.54 | 45,500 | +0.26(+0.32%) |
Oct 16, 2008 | 82.64 | 83.73 | 81.76 | 83.28 | 26,683 | +0.92(+1.11%) |
Oct 15, 2008 | 80.79 | 83.57 | 80.79 | 82.36 | 21,749 | +0.61(+0.75%) |
Oct 14, 2008 | 82.79 | 82.79 | 81.31 | 81.75 | 10,656 | -0.10(-0.12%) |
Oct 13, 2008 | 80.88 | 81.85 | 80.39 | 81.85 | 15,496 | +1.03(+1.27%) |
Oct 10, 2008 | 81.65 | 81.65 | 77.70 | 80.82 | 11,910 | -1.60(-1.94%) |
Oct 09, 2008 | 82.75 | 83.33 | 82.23 | 82.41 | 21,439 | -0.64(-0.78%) |
Oct 08, 2008 | 85.48 | 85.48 | 82.69 | 83.06 | 23,780 | -1.77(-2.08%) |
Oct 07, 2008 | 84.29 | 85.01 | 83.91 | 84.82 | 14,869 | +0.70(+0.83%) |
Oct 06, 2008 | 85.20 | 85.55 | 80.88 | 84.13 | 128,143 | -0.76(-0.90%) |
Oct 03, 2008 | 84.40 | 84.89 | 84.40 | 84.89 | 5,072 | +0.11(+0.13%) |
Oct 02, 2008 | 84.14 | 85.16 | 84.14 | 84.78 | 6,982 | +0.39(+0.47%) |
Oct 01, 2008 | 85.10 | 85.10 | 84.32 | 84.39 | 7,776 | -0.37(-0.43%) |
Sep 30, 2008 | 85.17 | 85.17 | 84.54 | 84.75 | 7,241 | -0.46(-0.54%) |
Sep 29, 2008 | 84.93 | 85.65 | 84.93 | 85.21 | 10,034 | -0.25(-0.29%) |
Sep 26, 2008 | 84.53 | 85.46 | 84.53 | 85.46 | 0 | +0.48(+0.57%) |
Sep 25, 2008 | 85.56 | 85.69 | 84.82 | 84.98 | 24,628 | -1.31(-1.51%) |
Sep 24, 2008 | 85.66 | 86.28 | 85.61 | 86.28 | 28,295 | +0.53(+0.62%) |
Sep 23, 2008 | 85.57 | 86.24 | 85.43 | 85.75 | 7,874 | -0.06(-0.07%) |
Sep 22, 2008 | 86.77 | 86.96 | 85.14 | 85.81 | 4,911 | -1.20(-1.37%) |
Sep 19, 2008 | 86.07 | 87.12 | 84.98 | 87.00 | 0 | +0.63(+0.73%) |
Sep 18, 2008 | 86.87 | 86.93 | 86.11 | 86.37 | 14,259 | -0.55(-0.63%) |
Sep 17, 2008 | 86.79 | 87.21 | 86.44 | 86.93 | 56,229 | -0.16(-0.18%) |
Sep 16, 2008 | 87.69 | 87.86 | 86.80 | 87.09 | 34,241 | -0.54(-0.62%) |
Sep 15, 2008 | 87.67 | 87.98 | 87.47 | 87.63 | 12,138 | +0.38(+0.44%) |
Sep 12, 2008 | 87.50 | 87.50 | 87.21 | 87.25 | 8,030 | -0.31(-0.36%) |
Sep 11, 2008 | 87.77 | 87.77 | 87.51 | 87.56 | 25,678 | -0.15(-0.17%) |
Sep 10, 2008 | 87.60 | 87.77 | 87.44 | 87.71 | 13,455 | -0.02(-0.02%) |
Sep 09, 2008 | 87.18 | 87.75 | 87.18 | 87.73 | 12,503 | +0.34(+0.39%) |
Sep 08, 2008 | 87.37 | 87.57 | 87.20 | 87.39 | 19,365 | -0.13(-0.14%) |
Sep 05, 2008 | 87.78 | 87.84 | 87.52 | 87.52 | 0 | -0.14(-0.16%) |
Sep 04, 2008 | 87.58 | 87.69 | 87.54 | 87.65 | 18,085 | +0.11(+0.13%) |
Sep 03, 2008 | 87.47 | 87.57 | 87.35 | 87.54 | 83,117 | +0.18(+0.20%) |