Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 87.29 | 87.40 | 87.14 | 87.31 | 5,536 | +0.63(+0.72%) |
Jul 30, 2008 | 86.49 | 87.03 | 86.49 | 86.68 | 5,671 | +0.23(+0.26%) |
Jul 29, 2008 | 86.45 | 86.89 | 86.45 | 86.45 | 7,619 | -0.57(-0.65%) |
Jul 28, 2008 | 86.92 | 87.06 | 86.79 | 87.02 | 7,370 | +0.35(+0.40%) |
Jul 25, 2008 | 86.86 | 86.88 | 86.63 | 86.67 | 30,850 | +0.19(+0.22%) |
Jul 24, 2008 | 86.20 | 86.74 | 86.20 | 86.48 | 12,272 | +0.45(+0.53%) |
Jul 23, 2008 | 86.26 | 86.31 | 85.98 | 86.03 | 2,998 | -0.06(-0.07%) |
Jul 22, 2008 | 86.48 | 86.48 | 86.09 | 86.09 | 5,198 | -0.48(-0.56%) |
Jul 21, 2008 | 86.20 | 86.60 | 86.20 | 86.58 | 6,659 | +0.37(+0.43%) |
Jul 18, 2008 | 86.71 | 86.78 | 86.20 | 86.20 | 6,342 | -0.44(-0.51%) |
Jul 17, 2008 | 86.53 | 86.88 | 86.52 | 86.65 | 6,337 | -0.27(-0.31%) |
Jul 16, 2008 | 86.76 | 87.04 | 86.76 | 86.92 | 4,730 | -0.38(-0.44%) |
Jul 15, 2008 | 87.26 | 87.30 | 87.10 | 87.30 | 3,235 | +0.15(+0.18%) |
Jul 14, 2008 | 87.37 | 87.37 | 86.96 | 87.15 | 5,059 | +0.29(+0.33%) |
Jul 11, 2008 | 87.14 | 87.27 | 86.83 | 86.86 | 3,307 | -0.55(-0.63%) |
Jul 10, 2008 | 87.27 | 87.43 | 87.25 | 87.41 | 18,063 | +0.15(+0.17%) |
Jul 09, 2008 | 86.93 | 87.43 | 86.93 | 87.26 | 12,169 | +0.15(+0.18%) |
Jul 08, 2008 | 87.08 | 87.15 | 86.80 | 87.10 | 4,872 | +0.18(+0.20%) |
Jul 07, 2008 | 86.82 | 86.93 | 86.77 | 86.93 | 1,870 | +0.05(+0.06%) |
Jul 04, 2008 | 86.84 | 86.87 | 86.84 | 86.87 | 542 | +0.00(+0.00%) |
Jul 03, 2008 | 86.84 | 86.87 | 86.84 | 86.87 | 542 | -0.03(-0.04%) |
Jul 02, 2008 | 86.83 | 86.95 | 86.71 | 86.91 | 6,731 | +0.09(+0.11%) |
Jul 01, 2008 | 87.42 | 87.42 | 86.75 | 86.82 | 10,617 | -0.34(-0.39%) |
Jun 30, 2008 | 87.17 | 87.21 | 86.98 | 87.15 | 6,594 | +0.17(+0.20%) |
Jun 27, 2008 | 86.93 | 87.13 | 86.92 | 86.98 | 5,243 | -0.05(-0.05%) |
Jun 26, 2008 | 87.13 | 87.13 | 86.75 | 87.03 | 77,366 | +0.20(+0.23%) |
Jun 25, 2008 | 86.71 | 86.82 | 86.38 | 86.82 | 3,915 | +0.10(+0.11%) |
Jun 24, 2008 | 86.60 | 86.78 | 86.47 | 86.73 | 6,184 | +0.21(+0.24%) |
Jun 23, 2008 | 86.59 | 86.68 | 86.46 | 86.52 | 2,849 | -0.08(-0.09%) |
Jun 20, 2008 | 86.76 | 86.76 | 86.44 | 86.59 | 6,902 | +0.13(+0.15%) |
Jun 19, 2008 | 86.49 | 86.59 | 86.47 | 86.47 | 15,162 | -0.12(-0.14%) |
Jun 18, 2008 | 86.43 | 86.80 | 86.43 | 86.59 | 9,178 | +0.05(+0.06%) |
Jun 17, 2008 | 86.46 | 86.54 | 86.38 | 86.54 | 4,577 | +0.31(+0.35%) |
Jun 16, 2008 | 86.36 | 86.37 | 86.08 | 86.23 | 13,304 | -0.09(-0.11%) |
Jun 13, 2008 | 86.30 | 86.58 | 86.08 | 86.32 | 14,823 | +0.11(+0.13%) |
Jun 12, 2008 | 86.49 | 86.71 | 86.12 | 86.21 | 12,298 | -0.49(-0.57%) |
Jun 11, 2008 | 86.72 | 87.06 | 86.71 | 86.71 | 1,961 | +0.04(+0.05%) |
Jun 10, 2008 | 86.77 | 86.90 | 86.55 | 86.66 | 32,109 | -0.28(-0.32%) |
Jun 09, 2008 | 87.21 | 87.21 | 86.94 | 86.94 | 1,399 | -0.56(-0.64%) |
Jun 06, 2008 | 87.93 | 87.93 | 87.41 | 87.50 | 2,592 | +0.37(+0.42%) |
Jun 05, 2008 | 87.24 | 87.25 | 87.10 | 87.13 | 2,924 | -0.25(-0.28%) |
Jun 04, 2008 | 87.65 | 87.65 | 87.36 | 87.38 | 31,486 | -0.31(-0.36%) |
Jun 03, 2008 | 87.31 | 87.71 | 87.04 | 87.69 | 10,967 | +0.27(+0.31%) |
Jun 02, 2008 | 87.33 | 87.43 | 87.12 | 87.42 | 22,942 | +0.21(+0.24%) |
May 30, 2008 | 87.43 | 87.43 | 87.21 | 87.21 | 9,663 | -0.02(-0.02%) |
May 29, 2008 | 87.09 | 87.26 | 86.96 | 87.23 | 2,876 | -0.19(-0.22%) |
May 28, 2008 | 87.71 | 87.73 | 87.34 | 87.43 | 17,150 | -0.32(-0.37%) |
May 27, 2008 | 87.82 | 87.86 | 87.63 | 87.75 | 17,701 | -0.27(-0.31%) |
May 26, 2008 | 87.91 | 88.02 | 87.91 | 88.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.91 | 88.02 | 87.91 | 88.02 | 11,212 | +0.41(+0.47%) |
May 22, 2008 | 88.08 | 88.08 | 87.49 | 87.61 | 14,226 | -0.63(-0.72%) |
May 21, 2008 | 88.04 | 88.31 | 88.04 | 88.24 | 16,446 | +0.05(+0.06%) |
May 20, 2008 | 88.10 | 88.34 | 88.07 | 88.19 | 3,831 | +0.03(+0.04%) |
May 19, 2008 | 88.15 | 88.22 | 87.96 | 88.16 | 15,454 | +0.23(+0.26%) |
May 16, 2008 | 87.77 | 88.27 | 87.77 | 87.93 | 2,656 | -0.18(-0.20%) |
May 15, 2008 | 87.85 | 88.10 | 87.70 | 88.10 | 5,477 | +0.31(+0.36%) |
May 14, 2008 | 87.98 | 87.98 | 87.75 | 87.79 | 5,922 | -0.03(-0.04%) |
May 13, 2008 | 88.02 | 88.03 | 87.77 | 87.82 | 13,265 | -0.39(-0.44%) |
May 12, 2008 | 88.32 | 88.43 | 88.19 | 88.21 | 2,530 | -0.19(-0.21%) |
May 09, 2008 | 88.50 | 88.51 | 88.32 | 88.40 | 2,521 | +0.00(+0.00%) |
May 08, 2008 | 88.20 | 88.40 | 88.19 | 88.40 | 1,686 | +0.49(+0.56%) |
May 07, 2008 | 87.82 | 88.09 | 87.65 | 87.91 | 20,586 | +0.08(+0.09%) |
May 06, 2008 | 88.08 | 88.08 | 87.83 | 87.83 | 3,464 | -0.14(-0.15%) |
May 05, 2008 | 87.90 | 88.04 | 87.89 | 87.97 | 4,217 | +0.06(+0.07%) |
May 02, 2008 | 87.99 | 88.06 | 87.82 | 87.91 | 5,823 | -0.28(-0.32%) |