Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2008 | 88.57 | 88.79 | 87.38 | 87.85 | 1,131,599 | -0.99(-1.11%) |
May 30, 2008 | 88.93 | 89.12 | 87.88 | 88.84 | 1,240,789 | +0.40(+0.45%) |
May 29, 2008 | 86.99 | 88.90 | 86.39 | 88.44 | 1,266,777 | +1.71(+1.97%) |
May 28, 2008 | 86.78 | 87.22 | 85.95 | 86.73 | 1,203,293 | +0.87(+1.01%) |
May 27, 2008 | 84.49 | 85.95 | 84.22 | 85.86 | 1,128,557 | +1.76(+2.10%) |
May 26, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 1,568,087 | -1.56(-1.82%) |
May 22, 2008 | 85.39 | 86.78 | 84.85 | 85.66 | 2,338,745 | +0.21(+0.25%) |
May 21, 2008 | 87.45 | 88.37 | 85.36 | 85.44 | 2,503,373 | -2.17(-2.48%) |
May 20, 2008 | 87.74 | 88.16 | 87.11 | 87.62 | 1,846,796 | -0.71(-0.81%) |
May 19, 2008 | 88.32 | 90.51 | 87.78 | 88.33 | 1,791,682 | +0.58(+0.66%) |
May 16, 2008 | 88.44 | 88.66 | 87.17 | 87.75 | 2,370,357 | -0.69(-0.77%) |
May 15, 2008 | 87.44 | 88.44 | 86.92 | 88.44 | 1,704,338 | +1.05(+1.20%) |
May 14, 2008 | 86.96 | 88.19 | 86.60 | 87.39 | 2,156,043 | +0.88(+1.01%) |
May 13, 2008 | 86.06 | 86.60 | 85.33 | 86.51 | 1,570,483 | +0.58(+0.67%) |
May 12, 2008 | 84.04 | 86.02 | 84.04 | 85.94 | 2,499,320 | +1.84(+2.18%) |
May 09, 2008 | 84.63 | 85.16 | 83.38 | 84.10 | 470,546 | -1.23(-1.45%) |
May 08, 2008 | 85.19 | 86.05 | 84.38 | 85.33 | 1,795,550 | +0.28(+0.33%) |
May 07, 2008 | 88.03 | 88.23 | 84.99 | 85.05 | 936,303 | -2.69(-3.06%) |
May 06, 2008 | 86.00 | 87.85 | 85.31 | 87.74 | 1,747,566 | +1.36(+1.58%) |
May 05, 2008 | 86.50 | 86.94 | 85.83 | 86.37 | 1,452,714 | -0.28(-0.33%) |
May 02, 2008 | 88.11 | 88.11 | 85.61 | 86.66 | 1,601,403 | -0.57(-0.65%) |