Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 83.98 | 84.47 | 83.61 | 83.82 | 493,347 | -0.48(-0.57%) |
Aug 28, 2008 | 82.21 | 84.63 | 82.21 | 84.30 | 1,186,566 | +2.01(+2.44%) |
Aug 27, 2008 | 81.21 | 82.54 | 81.00 | 82.29 | 1,335,774 | +0.98(+1.20%) |
Aug 26, 2008 | 80.94 | 82.24 | 80.52 | 81.31 | 905,183 | -0.09(-0.11%) |
Aug 25, 2008 | 82.52 | 82.78 | 80.71 | 81.41 | 1,100,190 | -1.43(-1.73%) |
Aug 22, 2008 | 81.65 | 83.10 | 81.07 | 82.84 | 677,537 | +1.98(+2.45%) |
Aug 21, 2008 | 80.38 | 81.20 | 79.66 | 80.86 | 807,707 | -0.11(-0.14%) |
Aug 20, 2008 | 81.87 | 82.48 | 80.51 | 80.97 | 1,378,423 | -0.77(-0.94%) |
Aug 19, 2008 | 84.45 | 84.45 | 81.62 | 81.73 | 761,266 | -1.85(-2.21%) |
Aug 18, 2008 | 84.15 | 84.98 | 83.18 | 83.58 | 781,089 | -1.00(-1.18%) |
Aug 15, 2008 | 84.39 | 85.47 | 84.14 | 84.58 | 0 | +0.23(+0.27%) |
Aug 14, 2008 | 82.47 | 84.97 | 82.47 | 84.35 | 941,167 | +1.21(+1.46%) |
Aug 13, 2008 | 82.76 | 83.57 | 81.48 | 83.13 | 1,218,981 | -0.18(-0.22%) |
Aug 12, 2008 | 84.79 | 85.60 | 82.62 | 83.31 | 1,022,760 | -1.68(-1.98%) |
Aug 11, 2008 | 85.63 | 86.79 | 84.50 | 85.00 | 2,141,785 | -0.41(-0.48%) |
Aug 08, 2008 | 82.48 | 85.90 | 82.48 | 85.41 | 2,506,522 | +3.07(+3.73%) |
Aug 07, 2008 | 82.71 | 83.64 | 81.95 | 82.34 | 1,562,876 | -1.60(-1.90%) |
Aug 06, 2008 | 84.65 | 84.65 | 82.83 | 83.94 | 1,893,161 | -0.57(-0.67%) |
Aug 05, 2008 | 81.30 | 84.60 | 81.30 | 84.50 | 1,825,032 | +3.99(+4.96%) |
Aug 04, 2008 | 81.27 | 81.41 | 79.93 | 80.51 | 1,436,481 | -0.50(-0.62%) |
Aug 01, 2008 | 83.30 | 84.77 | 80.46 | 81.01 | 2,579,828 | -2.09(-2.52%) |
Jul 31, 2008 | 82.92 | 84.26 | 82.60 | 83.10 | 1,466,264 | -0.34(-0.40%) |
Jul 30, 2008 | 84.89 | 84.95 | 82.12 | 83.44 | 2,984,269 | -0.05(-0.06%) |
Jul 29, 2008 | 83.49 | 83.53 | 80.12 | 83.49 | 996,644 | +3.47(+4.34%) |
Jul 28, 2008 | 82.09 | 82.09 | 80.02 | 80.02 | 707,784 | -1.67(-2.05%) |
Jul 25, 2008 | 81.75 | 81.79 | 80.60 | 81.69 | 974,304 | +0.58(+0.71%) |
Jul 24, 2008 | 84.45 | 84.45 | 80.91 | 81.11 | 1,722,160 | -3.01(-3.58%) |
Jul 23, 2008 | 84.18 | 85.05 | 83.08 | 84.12 | 1,688,702 | -0.07(-0.09%) |
Jul 22, 2008 | 80.48 | 84.19 | 80.46 | 84.19 | 2,316,269 | +3.29(+4.06%) |
Jul 21, 2008 | 81.74 | 81.97 | 80.46 | 80.90 | 921,497 | -0.95(-1.16%) |
Jul 18, 2008 | 82.21 | 82.21 | 80.66 | 81.85 | 1,619,661 | +0.20(+0.25%) |
Jul 17, 2008 | 80.81 | 81.83 | 78.97 | 81.65 | 2,613,681 | +1.33(+1.66%) |
Jul 16, 2008 | 76.42 | 80.32 | 76.42 | 80.32 | 1,851,213 | +4.20(+5.52%) |
Jul 15, 2008 | 76.21 | 77.42 | 74.70 | 76.12 | 2,745,598 | -0.94(-1.22%) |
Jul 14, 2008 | 78.60 | 79.49 | 76.72 | 77.06 | 1,259,756 | -0.95(-1.22%) |
Jul 11, 2008 | 77.49 | 79.34 | 76.77 | 78.01 | 1,886,673 | -0.63(-0.80%) |
Jul 10, 2008 | 78.93 | 79.64 | 77.69 | 78.64 | 1,273,192 | +0.12(+0.15%) |
Jul 09, 2008 | 80.83 | 80.99 | 78.30 | 78.52 | 1,290,755 | -1.85(-2.31%) |
Jul 08, 2008 | 77.09 | 80.46 | 76.82 | 80.37 | 2,376,243 | +3.84(+5.01%) |
Jul 07, 2008 | 76.73 | 78.30 | 75.72 | 76.54 | 1,097,986 | +0.14(+0.18%) |
Jul 04, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.00(+0.00%) |
Jul 03, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.41(+0.54%) |
Jul 02, 2008 | 79.70 | 79.74 | 75.97 | 75.99 | 1,504,605 | -3.35(-4.23%) |
Jul 01, 2008 | 79.74 | 79.74 | 77.44 | 79.34 | 2,489,188 | -1.35(-1.67%) |
Jun 30, 2008 | 80.15 | 81.61 | 79.09 | 80.69 | 1,809,413 | +0.47(+0.59%) |
Jun 27, 2008 | 79.77 | 80.61 | 79.14 | 80.22 | 1,896,263 | +0.23(+0.29%) |
Jun 26, 2008 | 81.61 | 82.23 | 79.88 | 79.99 | 2,458,379 | -2.56(-3.10%) |
Jun 25, 2008 | 82.04 | 83.80 | 81.57 | 82.55 | 1,696,563 | +0.71(+0.87%) |
Jun 24, 2008 | 82.65 | 83.15 | 81.24 | 81.83 | 4,078,911 | -1.63(-1.95%) |
Jun 23, 2008 | 85.65 | 85.65 | 83.23 | 83.46 | 1,821,123 | -1.57(-1.85%) |
Jun 20, 2008 | 85.93 | 85.93 | 84.26 | 85.03 | 1,840,213 | -1.63(-1.88%) |
Jun 19, 2008 | 83.68 | 86.73 | 83.68 | 86.66 | 2,706,341 | +2.76(+3.29%) |
Jun 18, 2008 | 82.23 | 84.49 | 82.23 | 83.90 | 2,279,369 | +0.20(+0.24%) |
Jun 17, 2008 | 84.79 | 85.09 | 83.51 | 83.70 | 1,254,038 | -0.67(-0.79%) |
Jun 16, 2008 | 83.98 | 85.07 | 83.65 | 84.36 | 767,427 | +0.07(+0.09%) |
Jun 13, 2008 | 83.67 | 85.14 | 83.31 | 84.29 | 1,492,848 | +0.98(+1.17%) |
Jun 12, 2008 | 83.71 | 84.93 | 82.47 | 83.31 | 1,326,710 | +0.87(+1.05%) |
Jun 11, 2008 | 86.58 | 86.58 | 82.45 | 82.45 | 2,648,168 | -4.18(-4.83%) |
Jun 10, 2008 | 86.46 | 87.21 | 85.99 | 86.63 | 1,319,628 | -0.54(-0.62%) |
Jun 09, 2008 | 86.61 | 87.35 | 86.13 | 87.17 | 1,186,911 | +1.06(+1.23%) |
Jun 06, 2008 | 89.40 | 89.44 | 85.99 | 86.11 | 1,675,359 | -3.74(-4.16%) |
Jun 05, 2008 | 88.97 | 89.97 | 88.19 | 89.85 | 1,200,132 | +1.65(+1.87%) |
Jun 04, 2008 | 87.32 | 89.02 | 86.98 | 88.19 | 1,063,786 | +0.50(+0.57%) |
Jun 03, 2008 | 88.54 | 88.88 | 86.81 | 87.69 | 1,704,702 | -0.16(-0.19%) |