Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 86.22 | 86.52 | 84.79 | 85.27 | 30,290 | -1.14(-1.32%) |
Dec 30, 2008 | 86.31 | 86.66 | 85.02 | 86.41 | 27,976 | +0.39(+0.46%) |
Dec 29, 2008 | 86.99 | 86.99 | 85.65 | 86.02 | 33,424 | -0.45(-0.52%) |
Dec 26, 2008 | 86.46 | 86.83 | 86.46 | 86.47 | 4,816 | +0.33(+0.38%) |
Dec 24, 2008 | 86.60 | 86.60 | 86.12 | 86.14 | 5,030 | -0.38(-0.44%) |
Dec 23, 2008 | 86.26 | 86.67 | 86.08 | 86.52 | 79,428 | +0.15(+0.17%) |
Dec 22, 2008 | 86.66 | 86.84 | 86.08 | 86.37 | 41,319 | -0.15(-0.17%) |
Dec 19, 2008 | 86.43 | 86.94 | 86.25 | 86.52 | 24,195 | +0.03(+0.03%) |
Dec 18, 2008 | 86.15 | 87.22 | 86.14 | 86.49 | 47,961 | +1.03(+1.21%) |
Dec 17, 2008 | 85.97 | 86.24 | 85.36 | 85.46 | 41,814 | +0.83(+0.99%) |
Dec 16, 2008 | 82.91 | 84.67 | 82.79 | 84.62 | 16,104 | +1.44(+1.74%) |
Dec 15, 2008 | 82.77 | 83.18 | 82.56 | 83.18 | 20,163 | +0.53(+0.64%) |
Dec 12, 2008 | 82.70 | 82.77 | 81.36 | 82.65 | 89,862 | +0.18(+0.22%) |
Dec 11, 2008 | 82.48 | 82.51 | 81.50 | 82.47 | 17,078 | +0.45(+0.55%) |
Dec 10, 2008 | 81.73 | 82.25 | 81.38 | 82.02 | 65,626 | -0.50(-0.61%) |
Dec 09, 2008 | 81.81 | 82.53 | 81.19 | 82.53 | 24,380 | +1.23(+1.51%) |
Dec 08, 2008 | 82.03 | 82.06 | 81.30 | 81.30 | 27,618 | -0.24(-0.29%) |
Dec 05, 2008 | 82.53 | 82.81 | 81.52 | 81.54 | 26,237 | -1.14(-1.38%) |
Dec 04, 2008 | 81.88 | 82.78 | 81.66 | 82.68 | 17,853 | +1.18(+1.45%) |
Dec 03, 2008 | 81.44 | 81.69 | 80.69 | 81.50 | 17,543 | +0.34(+0.42%) |
Dec 02, 2008 | 81.00 | 81.52 | 80.68 | 81.16 | 84,203 | +0.16(+0.19%) |
Dec 01, 2008 | 80.27 | 81.36 | 79.68 | 81.00 | 50,127 | +1.20(+1.51%) |
Nov 28, 2008 | 79.76 | 79.80 | 79.47 | 79.80 | 7,536 | +0.73(+0.92%) |
Nov 26, 2008 | 79.55 | 79.80 | 79.02 | 79.07 | 17,726 | -0.04(-0.05%) |
Nov 25, 2008 | 78.99 | 79.19 | 78.42 | 79.11 | 10,412 | +1.72(+2.23%) |
Nov 24, 2008 | 78.05 | 78.05 | 77.21 | 77.39 | 36,961 | -0.83(-1.06%) |
Nov 21, 2008 | 78.35 | 78.57 | 77.11 | 78.22 | 127,930 | -1.01(-1.27%) |
Nov 20, 2008 | 78.26 | 79.25 | 77.68 | 79.22 | 133,222 | +2.20(+2.86%) |
Nov 19, 2008 | 76.14 | 77.02 | 76.14 | 77.02 | 31,785 | +1.24(+1.64%) |
Nov 18, 2008 | 75.05 | 75.84 | 75.05 | 75.78 | 19,152 | +1.07(+1.44%) |
Nov 17, 2008 | 74.72 | 74.93 | 74.48 | 74.71 | 4,916 | +0.34(+0.45%) |
Nov 14, 2008 | 74.43 | 74.60 | 74.11 | 74.37 | 14,945 | +1.22(+1.67%) |
Nov 13, 2008 | 73.85 | 74.31 | 73.15 | 73.15 | 15,094 | -1.19(-1.60%) |
Nov 12, 2008 | 74.26 | 74.34 | 73.92 | 74.34 | 27,298 | +0.36(+0.48%) |
Nov 11, 2008 | 73.76 | 74.12 | 73.73 | 73.99 | 7,430 | +0.49(+0.67%) |
Nov 10, 2008 | 73.15 | 73.66 | 73.11 | 73.49 | 6,243 | +0.38(+0.52%) |
Nov 07, 2008 | 73.26 | 73.27 | 72.76 | 73.11 | 15,278 | -0.49(-0.67%) |
Nov 06, 2008 | 73.21 | 73.60 | 72.76 | 73.60 | 18,370 | +0.02(+0.03%) |
Nov 05, 2008 | 73.27 | 73.67 | 72.88 | 73.58 | 9,037 | +0.73(+1.00%) |
Nov 04, 2008 | 71.79 | 72.85 | 71.58 | 72.85 | 27,104 | +1.17(+1.63%) |
Nov 03, 2008 | 71.90 | 71.90 | 71.47 | 71.68 | 37,555 | +0.01(+0.02%) |
Oct 31, 2008 | 72.70 | 72.70 | 71.67 | 71.67 | 43,085 | -0.76(-1.05%) |
Oct 30, 2008 | 72.37 | 72.79 | 72.27 | 72.42 | 36,500 | -0.40(-0.55%) |
Oct 29, 2008 | 73.49 | 73.64 | 72.64 | 72.82 | 18,175 | -0.48(-0.65%) |
Oct 28, 2008 | 73.76 | 73.97 | 73.24 | 73.30 | 14,875 | -0.78(-1.06%) |
Oct 27, 2008 | 74.32 | 74.74 | 73.61 | 74.08 | 14,802 | +0.00(+0.01%) |
Oct 24, 2008 | 75.40 | 75.40 | 73.83 | 74.08 | 16,160 | -0.45(-0.60%) |
Oct 23, 2008 | 74.72 | 75.07 | 74.04 | 74.53 | 63,024 | +0.10(+0.13%) |
Oct 22, 2008 | 73.80 | 74.43 | 73.76 | 74.43 | 10,027 | +0.81(+1.10%) |
Oct 21, 2008 | 73.33 | 73.88 | 73.10 | 73.62 | 22,202 | +0.85(+1.17%) |
Oct 20, 2008 | 72.48 | 72.78 | 72.35 | 72.77 | 19,925 | +0.46(+0.64%) |
Oct 17, 2008 | 72.95 | 73.12 | 72.11 | 72.31 | 11,938 | -0.43(-0.59%) |
Oct 16, 2008 | 73.20 | 73.20 | 72.62 | 72.74 | 24,052 | -0.05(-0.07%) |
Oct 15, 2008 | 72.49 | 73.01 | 72.19 | 72.79 | 20,018 | +0.36(+0.50%) |
Oct 14, 2008 | 73.16 | 73.37 | 72.42 | 72.42 | 32,076 | -0.70(-0.96%) |
Oct 13, 2008 | 73.58 | 73.58 | 72.94 | 73.12 | 13,439 | -0.51(-0.70%) |
Oct 10, 2008 | 74.39 | 74.52 | 73.29 | 73.64 | 55,749 | -0.85(-1.14%) |
Oct 09, 2008 | 75.04 | 75.04 | 74.18 | 74.48 | 26,113 | -0.74(-0.99%) |
Oct 08, 2008 | 77.01 | 77.01 | 74.64 | 75.23 | 64,339 | -1.46(-1.90%) |
Oct 07, 2008 | 76.15 | 77.01 | 76.15 | 76.69 | 72,232 | -0.04(-0.05%) |
Oct 06, 2008 | 76.72 | 77.27 | 76.62 | 76.72 | 30,710 | +0.73(+0.96%) |
Oct 03, 2008 | 75.97 | 76.07 | 74.84 | 75.99 | 14,819 | +0.11(+0.15%) |
Oct 02, 2008 | 75.63 | 75.88 | 75.52 | 75.88 | 14,150 | +0.69(+0.92%) |