Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 82.31 | 82.47 | 81.58 | 81.71 | 5,125,291 | -0.47(-0.57%) |
Aug 28, 2008 | 83.06 | 83.13 | 81.27 | 82.18 | 9,352,811 | +0.82(+1.01%) |
Aug 27, 2008 | 81.89 | 82.05 | 81.00 | 81.36 | 7,097,496 | +0.13(+0.16%) |
Aug 26, 2008 | 80.61 | 81.85 | 80.60 | 81.23 | 8,578,953 | +0.30(+0.37%) |
Aug 25, 2008 | 81.10 | 81.34 | 80.56 | 80.93 | 6,512,771 | -0.15(-0.19%) |
Aug 22, 2008 | 81.49 | 81.96 | 80.94 | 81.08 | 7,854,634 | -1.09(-1.33%) |
Aug 21, 2008 | 82.01 | 84.54 | 81.75 | 82.17 | 16,972,904 | +2.11(+2.64%) |
Aug 20, 2008 | 80.15 | 80.66 | 78.81 | 80.06 | 14,713,944 | -0.37(-0.46%) |
Aug 19, 2008 | 77.92 | 80.52 | 77.70 | 80.43 | 16,756,975 | +1.63(+2.07%) |
Aug 18, 2008 | 78.73 | 79.17 | 77.81 | 78.80 | 14,063,866 | +1.17(+1.51%) |
Aug 15, 2008 | 78.00 | 78.32 | 76.61 | 77.63 | 29,755,880 | -1.72(-2.17%) |
Aug 14, 2008 | 80.71 | 81.10 | 79.28 | 79.35 | 15,506,592 | -2.21(-2.71%) |
Aug 13, 2008 | 80.59 | 81.85 | 80.39 | 81.56 | 17,004,284 | +1.04(+1.29%) |
Aug 12, 2008 | 80.74 | 81.01 | 79.55 | 80.52 | 20,118,960 | -0.61(-0.75%) |
Aug 11, 2008 | 84.46 | 84.49 | 80.60 | 81.13 | 23,550,484 | -3.30(-3.91%) |
Aug 08, 2008 | 84.35 | 84.68 | 83.83 | 84.43 | 13,513,777 | -1.66(-1.93%) |
Aug 07, 2008 | 86.64 | 86.78 | 85.51 | 86.09 | 9,961,627 | -0.55(-0.63%) |
Aug 06, 2008 | 86.80 | 87.00 | 86.01 | 86.64 | 12,404,165 | +0.56(+0.65%) |
Aug 05, 2008 | 87.28 | 87.41 | 85.94 | 86.08 | 20,185,372 | -2.06(-2.34%) |
Aug 04, 2008 | 89.08 | 89.68 | 88.04 | 88.14 | 14,979,467 | -1.43(-1.60%) |
Aug 01, 2008 | 89.50 | 90.45 | 89.37 | 89.57 | 10,892,697 | -0.51(-0.57%) |
Jul 31, 2008 | 91.05 | 91.14 | 89.87 | 90.08 | 10,976,381 | +0.56(+0.63%) |
Jul 30, 2008 | 88.86 | 89.72 | 88.08 | 89.52 | 17,360,234 | -1.07(-1.18%) |
Jul 29, 2008 | 90.59 | 91.27 | 90.09 | 90.59 | 12,991,133 | -1.14(-1.24%) |
Jul 28, 2008 | 91.39 | 92.00 | 90.94 | 91.73 | 8,809,551 | +0.04(+0.04%) |
Jul 25, 2008 | 91.03 | 91.73 | 90.53 | 91.69 | 7,599,603 | +0.36(+0.39%) |
Jul 24, 2008 | 91.08 | 91.62 | 90.25 | 91.33 | 13,072,090 | +0.76(+0.84%) |
Jul 23, 2008 | 92.64 | 92.79 | 90.44 | 90.57 | 25,791,720 | -2.49(-2.68%) |
Jul 22, 2008 | 95.73 | 95.86 | 92.94 | 93.06 | 17,553,672 | -2.06(-2.17%) |
Jul 21, 2008 | 94.75 | 95.15 | 94.45 | 95.12 | 7,323,875 | +0.95(+1.01%) |
Jul 18, 2008 | 94.22 | 94.93 | 94.02 | 94.17 | 8,585,020 | -0.05(-0.05%) |
Jul 17, 2008 | 94.70 | 96.51 | 94.07 | 94.22 | 25,184,776 | -0.22(-0.23%) |
Jul 16, 2008 | 96.27 | 96.50 | 94.34 | 94.44 | 19,897,600 | -1.73(-1.80%) |
Jul 15, 2008 | 96.55 | 97.50 | 95.43 | 96.17 | 30,347,008 | +0.26(+0.27%) |
Jul 14, 2008 | 95.09 | 96.20 | 94.92 | 95.91 | 21,242,932 | +0.75(+0.79%) |
Jul 11, 2008 | 95.03 | 95.50 | 94.26 | 95.16 | 25,993,792 | +1.63(+1.74%) |
Jul 10, 2008 | 92.40 | 93.60 | 92.35 | 93.53 | 16,816,988 | +2.03(+2.22%) |
Jul 09, 2008 | 90.88 | 91.64 | 90.86 | 91.50 | 11,362,737 | +0.64(+0.70%) |
Jul 08, 2008 | 90.55 | 91.15 | 89.93 | 90.86 | 11,215,662 | -0.37(-0.41%) |
Jul 07, 2008 | 90.57 | 91.65 | 90.16 | 91.23 | 12,300,134 | -0.83(-0.90%) |
Jul 04, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | +0.00(+0.00%) |
Jul 03, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | -1.11(-1.19%) |
Jul 02, 2008 | 92.28 | 93.33 | 92.13 | 93.17 | 11,464,746 | +0.51(+0.55%) |
Jul 01, 2008 | 92.53 | 93.35 | 92.34 | 92.66 | 15,480,381 | +1.26(+1.38%) |
Jun 30, 2008 | 91.89 | 91.90 | 90.53 | 91.40 | 7,288,905 | -0.07(-0.08%) |
Jun 27, 2008 | 90.98 | 91.82 | 90.65 | 91.47 | 14,490,284 | +0.86(+0.95%) |
Jun 26, 2008 | 89.50 | 90.63 | 89.50 | 90.61 | 18,407,532 | +3.19(+3.65%) |
Jun 25, 2008 | 87.43 | 87.58 | 86.13 | 87.42 | 10,898,708 | -0.05(-0.06%) |
Jun 24, 2008 | 87.30 | 88.24 | 87.24 | 87.47 | 7,398,490 | +0.38(+0.44%) |
Jun 23, 2008 | 87.01 | 87.40 | 86.74 | 87.09 | 12,784,254 | -1.86(-2.09%) |
Jun 20, 2008 | 88.82 | 89.61 | 88.77 | 88.95 | 10,057,798 | +0.53(+0.60%) |
Jun 19, 2008 | 89.37 | 89.50 | 88.39 | 88.42 | 10,521,086 | +0.14(+0.16%) |
Jun 18, 2008 | 87.66 | 88.41 | 87.13 | 88.28 | 7,818,756 | +1.03(+1.18%) |
Jun 17, 2008 | 86.72 | 87.52 | 86.70 | 87.25 | 5,285,857 | +0.24(+0.28%) |
Jun 16, 2008 | 88.20 | 88.20 | 86.97 | 87.01 | 6,994,151 | +1.18(+1.37%) |
Jun 13, 2008 | 85.33 | 86.02 | 85.04 | 85.83 | 8,429,040 | +0.23(+0.27%) |
Jun 12, 2008 | 85.19 | 86.07 | 84.83 | 85.60 | 9,826,863 | -1.42(-1.63%) |
Jun 11, 2008 | 86.57 | 87.10 | 86.35 | 87.02 | 10,153,552 | +1.47(+1.72%) |
Jun 10, 2008 | 85.74 | 86.76 | 85.11 | 85.55 | 13,905,850 | -2.44(-2.77%) |
Jun 09, 2008 | 88.54 | 89.24 | 87.84 | 87.99 | 9,172,028 | -1.07(-1.20%) |
Jun 06, 2008 | 87.79 | 89.06 | 87.69 | 89.06 | 17,431,828 | +2.61(+3.02%) |
Jun 05, 2008 | 85.97 | 86.81 | 85.66 | 86.45 | 14,130,851 | -0.20(-0.23%) |
Jun 04, 2008 | 87.09 | 87.42 | 86.56 | 86.65 | 7,157,443 | -0.23(-0.26%) |
Jun 03, 2008 | 86.65 | 87.35 | 86.52 | 86.88 | 8,396,807 | -1.08(-1.23%) |