Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 75.39 | 75.47 | 74.24 | 74.90 | 3,565,568 | +0.21(+0.28%) |
Aug 28, 2008 | 76.42 | 76.42 | 73.17 | 74.69 | 4,020,293 | -0.32(-0.43%) |
Aug 27, 2008 | 74.83 | 76.24 | 74.24 | 75.01 | 3,265,688 | +1.10(+1.49%) |
Aug 26, 2008 | 72.47 | 74.26 | 72.37 | 73.91 | 4,032,438 | +2.24(+3.13%) |
Aug 25, 2008 | 72.44 | 72.44 | 70.36 | 71.67 | 2,784,546 | -0.59(-0.82%) |
Aug 22, 2008 | 73.75 | 74.22 | 71.09 | 72.26 | 3,045,644 | -2.01(-2.71%) |
Aug 21, 2008 | 73.43 | 74.77 | 72.49 | 74.27 | 4,837,083 | +2.72(+3.80%) |
Aug 20, 2008 | 68.61 | 71.91 | 68.61 | 71.55 | 6,213,708 | +3.61(+5.31%) |
Aug 19, 2008 | 66.09 | 68.28 | 65.90 | 67.94 | 4,830,561 | +1.76(+2.66%) |
Aug 18, 2008 | 66.99 | 67.65 | 65.79 | 66.18 | 3,839,474 | -0.06(-0.09%) |
Aug 15, 2008 | 67.38 | 68.40 | 65.76 | 66.24 | 0 | -2.55(-3.71%) |
Aug 14, 2008 | 69.30 | 70.18 | 67.81 | 68.79 | 4,227,849 | -1.15(-1.64%) |
Aug 13, 2008 | 66.46 | 70.18 | 65.98 | 69.94 | 4,374,778 | +3.05(+4.56%) |
Aug 12, 2008 | 66.99 | 67.46 | 66.19 | 66.89 | 5,965,283 | +0.65(+0.98%) |
Aug 11, 2008 | 66.74 | 67.56 | 64.68 | 66.24 | 3,731,479 | -0.23(-0.35%) |
Aug 08, 2008 | 68.51 | 68.91 | 65.59 | 66.47 | 4,585,065 | -3.90(-5.54%) |
Aug 07, 2008 | 71.29 | 71.29 | 69.67 | 70.37 | 4,619,696 | -0.25(-0.35%) |
Aug 06, 2008 | 68.72 | 71.00 | 68.72 | 70.62 | 3,447,374 | +2.02(+2.94%) |
Aug 05, 2008 | 67.99 | 69.00 | 66.81 | 68.60 | 6,861,685 | +1.08(+1.60%) |
Aug 04, 2008 | 71.48 | 72.50 | 66.77 | 67.52 | 3,881,032 | -4.91(-6.78%) |
Aug 01, 2008 | 71.81 | 74.83 | 71.71 | 72.43 | 3,978,171 | +0.24(+0.33%) |
Jul 31, 2008 | 73.59 | 73.59 | 71.84 | 72.19 | 4,321,043 | -2.05(-2.76%) |
Jul 30, 2008 | 70.04 | 74.79 | 70.04 | 74.24 | 4,789,768 | +3.40(+4.80%) |
Jul 29, 2008 | 70.84 | 73.84 | 70.37 | 70.84 | 5,965,309 | -2.50(-3.41%) |
Jul 28, 2008 | 74.50 | 76.28 | 73.20 | 73.34 | 3,841,665 | -0.56(-0.76%) |
Jul 25, 2008 | 73.75 | 75.20 | 72.45 | 73.90 | 5,009,775 | +1.61(+2.23%) |
Jul 24, 2008 | 72.82 | 74.78 | 71.43 | 72.29 | 7,106,432 | -0.33(-0.45%) |
Jul 23, 2008 | 76.32 | 76.84 | 72.41 | 72.62 | 5,983,803 | -4.30(-5.59%) |
Jul 22, 2008 | 79.25 | 79.25 | 76.00 | 76.92 | 3,591,662 | -3.07(-3.84%) |
Jul 21, 2008 | 79.39 | 80.64 | 77.80 | 79.99 | 3,030,257 | +1.81(+2.32%) |
Jul 18, 2008 | 77.94 | 81.04 | 77.24 | 78.18 | 3,608,202 | +0.76(+0.98%) |
Jul 17, 2008 | 80.32 | 82.22 | 75.77 | 77.42 | 4,860,201 | -3.09(-3.84%) |
Jul 16, 2008 | 82.08 | 82.81 | 78.62 | 80.51 | 5,044,406 | -2.47(-2.98%) |
Jul 15, 2008 | 86.47 | 86.47 | 82.53 | 82.98 | 3,555,491 | -3.15(-3.66%) |
Jul 14, 2008 | 83.98 | 86.38 | 83.61 | 86.13 | 3,330,691 | +3.18(+3.83%) |
Jul 11, 2008 | 83.50 | 84.49 | 81.97 | 82.95 | 4,170,497 | +0.01(+0.01%) |
Jul 10, 2008 | 80.82 | 82.94 | 79.30 | 82.94 | 4,649,344 | +2.63(+3.27%) |
Jul 09, 2008 | 84.24 | 84.38 | 80.07 | 80.31 | 4,240,997 | -1.80(-2.19%) |
Jul 08, 2008 | 82.65 | 82.72 | 80.30 | 82.11 | 5,435,258 | -2.16(-2.56%) |
Jul 07, 2008 | 86.73 | 87.67 | 83.37 | 84.27 | 4,423,954 | -4.64(-5.22%) |
Jul 04, 2008 | 89.56 | 90.41 | 87.08 | 88.91 | 2,567,063 | +0.00(+0.00%) |
Jul 03, 2008 | 89.56 | 90.41 | 87.08 | 88.91 | 2,567,063 | -1.22(-1.35%) |
Jul 02, 2008 | 92.50 | 94.41 | 89.80 | 90.13 | 4,547,164 | -1.50(-1.64%) |
Jul 01, 2008 | 91.44 | 92.17 | 89.93 | 91.63 | 1,749,842 | +0.70(+0.77%) |
Jun 30, 2008 | 90.04 | 92.01 | 89.84 | 90.93 | 3,320,284 | +1.86(+2.09%) |
Jun 27, 2008 | 89.80 | 90.33 | 88.36 | 89.07 | 3,083,712 | +0.15(+0.17%) |
Jun 26, 2008 | 88.85 | 89.58 | 86.40 | 88.92 | 3,379,936 | +0.46(+0.52%) |
Jun 25, 2008 | 90.38 | 90.96 | 86.22 | 88.46 | 4,080,120 | -1.64(-1.82%) |
Jun 24, 2008 | 91.60 | 91.73 | 89.55 | 90.10 | 3,274,985 | -1.56(-1.70%) |
Jun 23, 2008 | 89.01 | 91.94 | 88.80 | 91.66 | 2,620,733 | +2.47(+2.77%) |
Jun 20, 2008 | 91.55 | 92.13 | 89.19 | 89.19 | 3,416,252 | -1.51(-1.66%) |
Jun 19, 2008 | 96.60 | 96.60 | 90.55 | 90.70 | 4,012,944 | -5.02(-5.24%) |
Jun 18, 2008 | 94.19 | 95.72 | 92.84 | 95.72 | 3,237,228 | +2.02(+2.16%) |
Jun 17, 2008 | 93.32 | 94.19 | 92.56 | 93.70 | 2,799,606 | +0.29(+0.31%) |
Jun 16, 2008 | 92.99 | 95.06 | 92.56 | 93.41 | 3,820,083 | +2.35(+2.58%) |
Jun 13, 2008 | 88.55 | 91.42 | 88.36 | 91.06 | 2,616,873 | +1.42(+1.58%) |
Jun 12, 2008 | 90.20 | 91.04 | 88.73 | 89.64 | 3,603,890 | -1.70(-1.86%) |
Jun 11, 2008 | 91.54 | 92.63 | 90.85 | 91.34 | 3,507,225 | +0.30(+0.33%) |
Jun 10, 2008 | 91.65 | 93.80 | 89.31 | 91.04 | 3,831,106 | -2.63(-2.81%) |
Jun 09, 2008 | 92.68 | 94.19 | 91.53 | 93.67 | 3,518,302 | +1.07(+1.16%) |
Jun 06, 2008 | 92.18 | 94.67 | 91.52 | 92.60 | 4,021,404 | +1.91(+2.11%) |
Jun 05, 2008 | 88.44 | 90.90 | 87.59 | 90.69 | 3,479,080 | +3.16(+3.61%) |
Jun 04, 2008 | 88.96 | 89.43 | 87.30 | 87.53 | 3,352,748 | -2.30(-2.56%) |
Jun 03, 2008 | 89.93 | 92.02 | 89.39 | 89.83 | 3,137,161 | -0.82(-0.90%) |