Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 73.07 | 76.19 | 72.71 | 75.55 | 713,458 | +2.05(+2.79%) |
Sep 29, 2008 | 76.11 | 76.98 | 72.71 | 73.50 | 1,920,442 | -4.49(-5.76%) |
Sep 26, 2008 | 77.55 | 77.99 | 76.03 | 77.99 | 0 | -0.03(-0.04%) |
Sep 25, 2008 | 77.70 | 78.88 | 77.24 | 78.02 | 1,274,339 | +0.68(+0.87%) |
Sep 24, 2008 | 78.84 | 78.84 | 77.05 | 77.34 | 2,119,635 | -1.37(-1.74%) |
Sep 23, 2008 | 79.83 | 81.48 | 78.33 | 78.71 | 2,576,356 | -0.72(-0.91%) |
Sep 22, 2008 | 84.70 | 84.70 | 79.05 | 79.43 | 1,266,135 | -4.12(-4.93%) |
Sep 19, 2008 | 83.57 | 86.78 | 75.48 | 83.55 | 0 | +0.78(+0.94%) |
Sep 18, 2008 | 81.12 | 82.92 | 77.61 | 82.78 | 2,138,604 | +3.17(+3.98%) |
Sep 17, 2008 | 81.30 | 81.79 | 78.45 | 79.61 | 3,164,677 | -3.03(-3.67%) |
Sep 16, 2008 | 79.82 | 83.10 | 79.82 | 82.64 | 3,187,635 | +1.26(+1.55%) |
Sep 15, 2008 | 81.07 | 84.28 | 80.67 | 81.38 | 2,089,774 | -1.97(-2.37%) |
Sep 12, 2008 | 82.48 | 83.81 | 81.78 | 83.35 | 1,701,369 | -0.14(-0.16%) |
Sep 11, 2008 | 80.00 | 83.94 | 79.89 | 83.49 | 2,295,713 | +2.71(+3.36%) |
Sep 10, 2008 | 79.61 | 81.77 | 78.59 | 80.78 | 1,577,216 | +2.17(+2.77%) |
Sep 09, 2008 | 81.48 | 81.71 | 78.31 | 78.60 | 1,550,786 | -2.69(-3.30%) |
Sep 08, 2008 | 83.26 | 83.27 | 80.24 | 81.29 | 1,925,458 | +0.83(+1.03%) |
Sep 05, 2008 | 80.39 | 80.78 | 78.61 | 80.46 | 0 | -0.44(-0.54%) |
Sep 04, 2008 | 82.48 | 82.96 | 80.31 | 80.89 | 922,380 | -2.19(-2.64%) |
Sep 03, 2008 | 83.45 | 84.44 | 82.33 | 83.09 | 757,021 | -0.23(-0.27%) |
Sep 02, 2008 | 84.82 | 86.46 | 82.96 | 83.31 | 1,166,143 | -0.50(-0.60%) |
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%) |