Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 74.56 | 74.63 | 73.20 | 73.40 | 119,137 | -0.73(-0.99%) |
Aug 28, 2008 | 75.50 | 75.50 | 72.99 | 74.14 | 186,079 | -0.58(-0.78%) |
Aug 27, 2008 | 75.50 | 75.50 | 74.28 | 74.72 | 185,306 | +0.94(+1.28%) |
Aug 26, 2008 | 72.99 | 74.25 | 72.87 | 73.78 | 148,064 | +1.25(+1.72%) |
Aug 25, 2008 | 72.97 | 74.03 | 72.14 | 72.53 | 179,979 | -1.42(-1.92%) |
Aug 22, 2008 | 74.60 | 74.60 | 72.73 | 73.95 | 250,576 | -0.83(-1.11%) |
Aug 21, 2008 | 74.14 | 75.33 | 73.64 | 74.78 | 302,080 | +1.84(+2.52%) |
Aug 20, 2008 | 71.99 | 73.30 | 71.14 | 72.94 | 423,879 | +1.98(+2.79%) |
Aug 19, 2008 | 69.05 | 71.22 | 68.90 | 70.96 | 301,691 | +1.95(+2.83%) |
Aug 18, 2008 | 70.75 | 70.85 | 68.79 | 69.01 | 282,623 | -0.86(-1.23%) |
Aug 15, 2008 | 70.42 | 70.42 | 69.09 | 69.87 | 0 | -1.32(-1.85%) |
Aug 14, 2008 | 71.94 | 72.03 | 70.25 | 71.19 | 303,166 | -0.83(-1.15%) |
Aug 13, 2008 | 69.82 | 72.35 | 69.77 | 72.02 | 278,362 | +2.47(+3.55%) |
Aug 12, 2008 | 69.99 | 70.64 | 69.52 | 69.55 | 424,073 | -0.34(-0.49%) |
Aug 11, 2008 | 70.33 | 70.72 | 68.52 | 69.89 | 439,522 | -0.20(-0.29%) |
Aug 08, 2008 | 69.66 | 70.53 | 68.76 | 70.09 | 251,767 | -0.75(-1.06%) |
Aug 07, 2008 | 72.41 | 72.49 | 70.77 | 70.84 | 243,066 | -0.98(-1.37%) |
Aug 06, 2008 | 70.63 | 71.85 | 69.33 | 71.82 | 291,848 | +1.58(+2.25%) |
Aug 05, 2008 | 69.27 | 70.64 | 68.60 | 70.24 | 730,884 | +0.45(+0.64%) |
Aug 04, 2008 | 73.09 | 73.09 | 69.36 | 69.79 | 329,396 | -3.90(-5.30%) |
Aug 01, 2008 | 73.00 | 75.33 | 72.17 | 73.70 | 208,138 | -0.21(-0.28%) |
Jul 31, 2008 | 75.72 | 75.81 | 73.82 | 73.90 | 188,617 | -2.51(-3.29%) |
Jul 30, 2008 | 72.58 | 76.44 | 72.03 | 76.42 | 412,596 | +4.06(+5.62%) |
Jul 29, 2008 | 72.35 | 73.51 | 71.56 | 72.35 | 241,074 | -0.80(-1.10%) |
Jul 28, 2008 | 73.51 | 74.60 | 73.13 | 73.15 | 274,594 | -0.35(-0.48%) |
Jul 25, 2008 | 72.43 | 74.33 | 72.43 | 73.51 | 1,363,222 | +0.91(+1.26%) |
Jul 24, 2008 | 73.63 | 73.96 | 71.17 | 72.59 | 124,275 | -0.39(-0.53%) |
Jul 23, 2008 | 75.67 | 76.05 | 72.70 | 72.98 | 229,721 | -3.02(-3.97%) |
Jul 22, 2008 | 77.78 | 77.95 | 75.52 | 76.00 | 296,517 | -2.22(-2.84%) |
Jul 21, 2008 | 75.53 | 78.22 | 75.53 | 78.22 | 152,152 | +2.58(+3.41%) |
Jul 18, 2008 | 74.91 | 76.56 | 74.73 | 75.64 | 188,672 | +0.59(+0.78%) |
Jul 17, 2008 | 76.38 | 77.57 | 73.25 | 75.05 | 237,548 | -1.28(-1.68%) |
Jul 16, 2008 | 77.78 | 77.87 | 75.14 | 76.34 | 265,547 | -1.68(-2.15%) |
Jul 15, 2008 | 81.91 | 81.91 | 78.01 | 78.01 | 271,896 | -3.23(-3.98%) |
Jul 14, 2008 | 80.66 | 82.04 | 80.28 | 81.25 | 180,434 | +0.59(+0.74%) |
Jul 11, 2008 | 81.49 | 81.73 | 79.38 | 80.65 | 157,481 | -0.34(-0.42%) |
Jul 10, 2008 | 78.65 | 80.99 | 77.85 | 80.99 | 249,048 | +2.81(+3.59%) |
Jul 09, 2008 | 80.59 | 81.79 | 77.99 | 78.19 | 348,377 | -2.02(-2.52%) |
Jul 08, 2008 | 80.54 | 80.54 | 78.12 | 80.20 | 213,263 | -1.43(-1.75%) |
Jul 07, 2008 | 83.86 | 83.91 | 80.57 | 81.63 | 180,493 | -1.84(-2.21%) |
Jul 04, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | +0.00(+0.00%) |
Jul 03, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | -1.10(-1.30%) |
Jul 02, 2008 | 87.53 | 88.40 | 84.19 | 84.57 | 94,299 | -2.55(-2.92%) |
Jul 01, 2008 | 86.66 | 87.28 | 85.68 | 87.12 | 219,275 | +0.46(+0.53%) |
Jun 30, 2008 | 86.27 | 87.16 | 86.13 | 86.66 | 244,275 | +1.29(+1.51%) |
Jun 27, 2008 | 85.00 | 85.92 | 84.81 | 85.37 | 110,772 | +0.70(+0.83%) |
Jun 26, 2008 | 84.62 | 86.11 | 83.62 | 84.67 | 91,982 | -0.67(-0.78%) |
Jun 25, 2008 | 85.97 | 86.00 | 83.53 | 85.34 | 204,592 | -0.55(-0.64%) |
Jun 24, 2008 | 86.75 | 86.85 | 85.79 | 85.88 | 69,610 | -1.01(-1.16%) |
Jun 23, 2008 | 84.00 | 87.45 | 84.00 | 86.89 | 117,982 | +2.57(+3.04%) |
Jun 20, 2008 | 85.56 | 85.75 | 83.91 | 84.33 | 84,287 | -0.63(-0.74%) |
Jun 19, 2008 | 86.99 | 87.55 | 84.83 | 84.96 | 60,317 | -1.64(-1.90%) |
Jun 18, 2008 | 86.86 | 86.87 | 85.51 | 86.60 | 80,037 | +0.04(+0.05%) |
Jun 17, 2008 | 86.07 | 86.63 | 84.99 | 86.56 | 51,710 | +1.65(+1.94%) |
Jun 16, 2008 | 83.38 | 85.54 | 83.38 | 84.91 | 93,457 | +0.41(+0.48%) |
Jun 13, 2008 | 84.34 | 84.72 | 83.06 | 84.50 | 51,486 | +0.88(+1.05%) |
Jun 12, 2008 | 84.11 | 84.29 | 83.34 | 83.63 | 71,619 | -1.54(-1.80%) |
Jun 11, 2008 | 85.20 | 85.66 | 84.26 | 85.16 | 105,098 | +0.75(+0.89%) |
Jun 10, 2008 | 84.87 | 86.34 | 83.30 | 84.41 | 132,852 | -1.80(-2.09%) |
Jun 09, 2008 | 85.11 | 86.73 | 84.79 | 86.22 | 94,085 | +1.93(+2.29%) |
Jun 06, 2008 | 85.83 | 87.37 | 84.29 | 84.29 | 160,472 | -1.02(-1.20%) |
Jun 05, 2008 | 81.72 | 85.31 | 81.72 | 85.31 | 71,260 | +3.66(+4.48%) |
Jun 04, 2008 | 82.11 | 83.18 | 81.45 | 81.65 | 203,353 | -1.07(-1.29%) |
Jun 03, 2008 | 84.31 | 84.87 | 82.60 | 82.72 | 240,341 | -1.19(-1.42%) |