Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 79.16 | 80.20 | 78.74 | 79.16 | 19,036 | -0.74(-0.93%) |
Aug 28, 2008 | 78.90 | 80.15 | 79.30 | 79.90 | 26,246 | +1.00(+1.27%) |
Aug 27, 2008 | 78.90 | 79.15 | 78.12 | 78.90 | 32,758 | +1.50(+1.94%) |
Aug 26, 2008 | 77.40 | 78.30 | 76.90 | 77.40 | 23,787 | +0.90(+1.18%) |
Aug 25, 2008 | 76.50 | 77.70 | 76.45 | 76.50 | 20,580 | -1.55(-1.99%) |
Aug 22, 2008 | 78.05 | 78.41 | 77.83 | 78.05 | 9,992 | -0.30(-0.38%) |
Aug 21, 2008 | 78.35 | 78.50 | 77.65 | 78.35 | 33,001 | +0.15(+0.19%) |
Aug 20, 2008 | 78.20 | 78.50 | 77.36 | 78.20 | 128,847 | +0.55(+0.71%) |
Aug 19, 2008 | 77.90 | 78.07 | 77.25 | 77.65 | 42,714 | -0.25(-0.32%) |
Aug 18, 2008 | 77.90 | 79.75 | 77.81 | 77.90 | 94,597 | -0.94(-1.19%) |
Aug 15, 2008 | 78.84 | 79.26 | 78.09 | 78.84 | 41,117 | -0.91(-1.14%) |
Aug 14, 2008 | 79.75 | 80.42 | 79.31 | 79.75 | 35,050 | -0.20(-0.25%) |
Aug 13, 2008 | 79.95 | 80.53 | 79.20 | 79.95 | 25,396 | -0.45(-0.56%) |
Aug 12, 2008 | 80.40 | 81.00 | 79.90 | 80.40 | 34,000 | +0.00(+0.00%) |
Aug 11, 2008 | 80.40 | 81.70 | 80.36 | 80.40 | 142,505 | -2.29(-2.77%) |
Aug 08, 2008 | 82.69 | 82.75 | 81.50 | 82.69 | 47,276 | -2.11(-2.49%) |
Aug 07, 2008 | 84.80 | 86.25 | 84.80 | 84.80 | 25,849 | -1.20(-1.40%) |
Aug 06, 2008 | 86.00 | 86.20 | 85.05 | 86.00 | 50,681 | -0.40(-0.46%) |
Aug 05, 2008 | 86.40 | 86.50 | 85.45 | 86.40 | 20,870 | +1.62(+1.91%) |
Aug 04, 2008 | 84.78 | 85.69 | 84.78 | 84.78 | 84,623 | -0.47(-0.55%) |
Aug 01, 2008 | 85.25 | 86.55 | 85.15 | 85.25 | 22,525 | -1.00(-1.16%) |
Jul 31, 2008 | 85.39 | 87.17 | 86.12 | 86.25 | 51,914 | +0.86(+1.01%) |
Jul 30, 2008 | 86.75 | 85.90 | 84.26 | 85.39 | 19,945 | -1.36(-1.57%) |
Jul 29, 2008 | 86.75 | 87.30 | 85.65 | 86.75 | 17,910 | -0.54(-0.62%) |
Jul 28, 2008 | 87.29 | 89.17 | 87.29 | 87.29 | 94,665 | -0.21(-0.24%) |
Jul 25, 2008 | 87.50 | 88.75 | 87.05 | 87.50 | 17,184 | +3.60(+4.29%) |
Jul 24, 2008 | 83.90 | 85.60 | 83.85 | 83.90 | 42,937 | -0.46(-0.55%) |
Jul 23, 2008 | 84.36 | 85.45 | 84.35 | 84.36 | 14,972 | -1.73(-2.01%) |
Jul 22, 2008 | 86.09 | 86.25 | 85.20 | 86.09 | 17,702 | +1.64(+1.94%) |
Jul 21, 2008 | 84.15 | 85.35 | 84.32 | 84.45 | 21,647 | +0.30(+0.36%) |
Jul 18, 2008 | 84.15 | 84.80 | 83.84 | 84.15 | 68,052 | +0.00(+0.00%) |
Jul 17, 2008 | 85.30 | 85.00 | 82.65 | 84.15 | 76,568 | -1.15(-1.35%) |
Jul 16, 2008 | 85.30 | 85.95 | 84.75 | 85.30 | 32,760 | -0.15(-0.18%) |
Jul 15, 2008 | 85.45 | 86.65 | 85.24 | 85.45 | 108,700 | -1.30(-1.50%) |
Jul 14, 2008 | 86.75 | 87.55 | 86.55 | 86.75 | 70,740 | +0.30(+0.35%) |
Jul 11, 2008 | 86.45 | 87.50 | 85.81 | 86.45 | 30,475 | -0.90(-1.03%) |
Jul 10, 2008 | 87.35 | 88.00 | 86.66 | 87.35 | 200,257 | -0.60(-0.68%) |
Jul 09, 2008 | 87.95 | 88.35 | 87.00 | 87.95 | 473,523 | +1.35(+1.56%) |
Jul 08, 2008 | 86.60 | 86.74 | 85.33 | 86.60 | 65,323 | +1.00(+1.17%) |
Jul 07, 2008 | 85.60 | 87.75 | 84.70 | 85.60 | 32,665 | +2.90(+3.51%) |
Jul 04, 2008 | 82.70 | 83.70 | 82.08 | 82.70 | 22,563 | +0.00(+0.00%) |
Jul 03, 2008 | 82.70 | 83.70 | 82.08 | 82.70 | 22,563 | +0.30(+0.36%) |
Jul 02, 2008 | 82.40 | 84.85 | 82.36 | 82.40 | 193,623 | -0.55(-0.66%) |
Jul 01, 2008 | 82.95 | 83.49 | 82.01 | 82.95 | 61,673 | -1.35(-1.60%) |
Jun 30, 2008 | 84.30 | 84.30 | 83.40 | 84.30 | 30,734 | -0.15(-0.18%) |
Jun 27, 2008 | 84.45 | 84.45 | 83.25 | 84.45 | 48,685 | +3.44(+4.25%) |
Jun 26, 2008 | 81.01 | 82.67 | 81.01 | 81.01 | 34,373 | -0.97(-1.18%) |
Jun 25, 2008 | 81.98 | 82.45 | 81.05 | 81.98 | 64,347 | +0.78(+0.96%) |
Jun 24, 2008 | 81.20 | 81.40 | 80.05 | 81.20 | 44,829 | +0.79(+0.98%) |
Jun 23, 2008 | 78.50 | 80.55 | 79.45 | 80.41 | 28,585 | +1.91(+2.43%) |
Jun 20, 2008 | 78.50 | 79.90 | 78.00 | 78.50 | 202,400 | -2.80(-3.44%) |
Jun 19, 2008 | 81.30 | 81.30 | 80.45 | 81.30 | 45,101 | +1.14(+1.42%) |
Jun 18, 2008 | 80.16 | 80.95 | 79.95 | 80.16 | 147,480 | -1.89(-2.30%) |
Jun 17, 2008 | 82.05 | 82.41 | 81.90 | 82.05 | 30,607 | +0.65(+0.80%) |
Jun 16, 2008 | 81.40 | 81.70 | 80.70 | 81.40 | 90,307 | -1.50(-1.81%) |
Jun 13, 2008 | 82.90 | 82.93 | 81.17 | 82.90 | 34,841 | +0.20(+0.24%) |
Jun 12, 2008 | 82.70 | 83.03 | 82.02 | 82.70 | 37,415 | +0.18(+0.22%) |
Jun 11, 2008 | 82.52 | 84.73 | 82.51 | 82.52 | 59,609 | -2.73(-3.20%) |
Jun 10, 2008 | 85.25 | 85.35 | 84.07 | 85.25 | 37,828 | -1.60(-1.84%) |
Jun 09, 2008 | 86.85 | 87.43 | 86.05 | 86.85 | 16,872 | -0.20(-0.23%) |
Jun 06, 2008 | 87.05 | 87.75 | 86.50 | 87.05 | 51,204 | -1.45(-1.64%) |
Jun 05, 2008 | 88.50 | 88.50 | 86.80 | 88.50 | 25,444 | +1.90(+2.19%) |
Jun 04, 2008 | 86.60 | 86.95 | 86.05 | 86.60 | 17,228 | -1.15(-1.31%) |
Jun 03, 2008 | 87.75 | 88.29 | 87.10 | 87.75 | 22,283 | +1.14(+1.32%) |