Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 73.20 | 73.48 | 72.18 | 72.26 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.10 | 73.73 | 72.66 | 73.19 | 1,063,101 | +0.54(+0.74%) |
Aug 27, 2008 | 71.76 | 72.92 | 71.76 | 72.65 | 969,751 | +0.43(+0.59%) |
Aug 26, 2008 | 71.42 | 72.34 | 71.22 | 72.22 | 1,417,436 | +0.63(+0.88%) |
Aug 25, 2008 | 72.45 | 72.76 | 71.17 | 71.60 | 1,195,362 | -1.41(-1.93%) |
Aug 22, 2008 | 73.33 | 74.29 | 72.74 | 73.00 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.70 | 73.17 | 71.56 | 73.05 | 1,939,462 | +0.94(+1.30%) |
Aug 20, 2008 | 70.79 | 72.38 | 70.78 | 72.11 | 2,119,390 | +1.05(+1.47%) |
Aug 19, 2008 | 70.76 | 72.05 | 70.68 | 71.07 | 2,987,525 | -0.19(-0.27%) |
Aug 18, 2008 | 72.18 | 72.59 | 71.12 | 71.26 | 1,970,281 | -0.54(-0.75%) |
Aug 15, 2008 | 71.96 | 72.39 | 71.14 | 71.80 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.78 | 72.41 | 71.03 | 71.94 | 2,368,459 | -0.47(-0.66%) |
Aug 13, 2008 | 70.64 | 72.96 | 70.22 | 72.41 | 2,874,861 | +1.66(+2.35%) |
Aug 12, 2008 | 70.75 | 71.38 | 70.38 | 70.75 | 2,455,955 | -0.19(-0.27%) |
Aug 11, 2008 | 72.63 | 72.64 | 69.72 | 70.94 | 2,527,013 | -1.69(-2.33%) |
Aug 08, 2008 | 71.48 | 73.35 | 70.98 | 72.63 | 2,308,030 | +0.89(+1.24%) |
Aug 07, 2008 | 73.09 | 73.32 | 71.65 | 71.73 | 2,096,374 | -1.90(-2.58%) |
Aug 06, 2008 | 72.08 | 74.11 | 71.63 | 73.63 | 3,010,145 | +1.22(+1.69%) |
Aug 05, 2008 | 71.81 | 72.93 | 71.29 | 72.41 | 3,172,165 | +1.09(+1.52%) |
Aug 04, 2008 | 73.35 | 73.85 | 71.02 | 71.32 | 3,196,390 | -2.26(-3.07%) |
Aug 01, 2008 | 75.00 | 75.42 | 73.32 | 73.58 | 1,886,015 | -1.80(-2.39%) |
Jul 31, 2008 | 75.59 | 76.68 | 75.19 | 75.39 | 1,960,586 | -0.72(-0.94%) |
Jul 30, 2008 | 75.25 | 76.30 | 74.69 | 76.10 | 2,498,472 | +0.31(+0.40%) |
Jul 29, 2008 | 74.38 | 76.00 | 74.38 | 75.80 | 2,183,981 | +1.19(+1.60%) |
Jul 28, 2008 | 75.72 | 76.05 | 74.61 | 74.61 | 2,140,204 | -1.21(-1.59%) |
Jul 25, 2008 | 74.77 | 76.25 | 74.40 | 75.81 | 2,117,972 | +1.27(+1.70%) |
Jul 24, 2008 | 77.12 | 77.78 | 74.42 | 74.54 | 3,389,529 | -2.40(-3.12%) |
Jul 23, 2008 | 75.05 | 77.25 | 73.94 | 76.94 | 4,538,833 | +2.98(+4.03%) |
Jul 22, 2008 | 73.71 | 74.58 | 72.40 | 73.95 | 2,867,687 | -0.16(-0.22%) |
Jul 21, 2008 | 73.38 | 74.18 | 72.97 | 74.11 | 1,418,188 | +0.89(+1.22%) |
Jul 18, 2008 | 74.45 | 75.14 | 72.47 | 73.22 | 3,276,319 | -1.02(-1.38%) |
Jul 17, 2008 | 73.20 | 75.63 | 72.85 | 74.24 | 3,665,573 | +0.79(+1.07%) |
Jul 16, 2008 | 73.25 | 73.46 | 72.27 | 73.46 | 2,785,527 | +0.06(+0.09%) |
Jul 15, 2008 | 73.20 | 74.45 | 72.18 | 73.39 | 2,210,085 | -0.21(-0.28%) |
Jul 14, 2008 | 74.58 | 74.58 | 73.23 | 73.60 | 1,561,327 | +0.04(+0.05%) |
Jul 11, 2008 | 73.80 | 74.33 | 72.58 | 73.56 | 3,049,806 | -0.72(-0.96%) |
Jul 10, 2008 | 74.60 | 75.13 | 73.15 | 74.28 | 2,985,244 | +0.92(+1.26%) |
Jul 09, 2008 | 74.57 | 75.68 | 73.34 | 73.35 | 2,377,098 | -1.14(-1.53%) |
Jul 08, 2008 | 73.75 | 75.79 | 73.17 | 74.49 | 3,860,614 | -0.70(-0.93%) |
Jul 07, 2008 | 75.92 | 77.46 | 74.57 | 75.19 | 2,810,861 | -0.56(-0.74%) |
Jul 04, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +2.59(+3.54%) |
Jul 02, 2008 | 76.08 | 76.51 | 73.17 | 73.17 | 4,190,534 | -2.78(-3.66%) |
Jul 01, 2008 | 74.85 | 76.05 | 73.53 | 75.95 | 3,587,081 | +0.15(+0.20%) |
Jun 30, 2008 | 76.33 | 76.77 | 75.66 | 75.80 | 2,217,633 | -0.34(-0.44%) |
Jun 27, 2008 | 75.34 | 76.74 | 75.08 | 76.13 | 3,054,984 | +0.73(+0.97%) |
Jun 26, 2008 | 77.22 | 78.13 | 75.10 | 75.40 | 3,975,665 | -3.44(-4.37%) |
Jun 25, 2008 | 77.93 | 79.59 | 77.21 | 78.84 | 2,203,268 | +1.05(+1.35%) |
Jun 24, 2008 | 79.89 | 80.06 | 77.37 | 77.79 | 2,589,046 | -2.24(-2.79%) |
Jun 23, 2008 | 78.69 | 80.22 | 78.19 | 80.03 | 2,943,849 | +1.83(+2.33%) |
Jun 20, 2008 | 78.05 | 78.75 | 77.36 | 78.20 | 2,395,130 | -0.55(-0.69%) |
Jun 19, 2008 | 78.66 | 79.35 | 78.37 | 78.75 | 1,206,729 | +0.38(+0.48%) |
Jun 18, 2008 | 77.90 | 79.22 | 77.88 | 78.37 | 1,682,737 | -0.18(-0.24%) |
Jun 17, 2008 | 78.68 | 79.21 | 78.40 | 78.55 | 1,725,595 | -0.20(-0.26%) |
Jun 16, 2008 | 78.15 | 79.06 | 77.70 | 78.76 | 1,331,508 | +0.27(+0.34%) |
Jun 13, 2008 | 77.72 | 79.02 | 77.65 | 78.49 | 2,075,040 | +1.22(+1.58%) |
Jun 12, 2008 | 76.62 | 77.77 | 75.75 | 77.27 | 2,271,336 | +1.37(+1.80%) |
Jun 11, 2008 | 76.02 | 77.32 | 75.90 | 75.90 | 2,071,724 | -0.63(-0.82%) |
Jun 10, 2008 | 75.91 | 77.22 | 75.65 | 76.53 | 1,596,332 | -1.40(-1.80%) |
Jun 09, 2008 | 77.94 | 78.47 | 76.99 | 77.93 | 1,450,234 | +0.62(+0.80%) |
Jun 06, 2008 | 78.97 | 79.44 | 77.21 | 77.31 | 2,563,743 | -2.47(-3.10%) |
Jun 05, 2008 | 77.84 | 79.78 | 77.49 | 79.78 | 2,692,272 | +2.37(+3.07%) |
Jun 04, 2008 | 76.45 | 78.60 | 75.94 | 77.40 | 3,224,747 | +0.65(+0.85%) |
Jun 03, 2008 | 75.02 | 77.06 | 75.02 | 76.75 | 2,506,553 | +1.48(+1.97%) |