Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 78.26 | 78.41 | 78.08 | 78.38 | 8,587 | -0.09(-0.11%) |
Aug 28, 2008 | 78.27 | 78.49 | 78.16 | 78.47 | 8,800 | -0.07(-0.09%) |
Aug 27, 2008 | 78.31 | 78.54 | 78.16 | 78.54 | 8,523 | +0.01(+0.01%) |
Aug 26, 2008 | 78.24 | 78.53 | 78.18 | 78.53 | 8,529 | +0.36(+0.45%) |
Aug 25, 2008 | 78.06 | 78.53 | 78.06 | 78.18 | 6,232 | -0.02(-0.02%) |
Aug 22, 2008 | 78.41 | 78.41 | 77.95 | 78.19 | 21,026 | +0.07(+0.08%) |
Aug 21, 2008 | 78.01 | 78.20 | 77.92 | 78.13 | 12,261 | +0.02(+0.03%) |
Aug 20, 2008 | 78.49 | 78.55 | 78.11 | 78.11 | 21,602 | -0.27(-0.34%) |
Aug 19, 2008 | 78.45 | 78.45 | 78.25 | 78.38 | 30,179 | -0.14(-0.18%) |
Aug 18, 2008 | 78.36 | 78.53 | 78.32 | 78.52 | 17,440 | +0.09(+0.12%) |
Aug 15, 2008 | 78.42 | 78.49 | 78.31 | 78.42 | 0 | +0.11(+0.14%) |
Aug 14, 2008 | 78.27 | 78.36 | 78.20 | 78.32 | 19,083 | +0.14(+0.18%) |
Aug 13, 2008 | 78.34 | 78.34 | 77.98 | 78.18 | 248,410 | -0.02(-0.02%) |
Aug 12, 2008 | 78.27 | 78.27 | 77.90 | 78.19 | 24,907 | +0.36(+0.47%) |
Aug 11, 2008 | 78.19 | 78.19 | 77.74 | 77.83 | 24,988 | -0.38(-0.48%) |
Aug 08, 2008 | 78.33 | 78.33 | 78.00 | 78.21 | 17,622 | -0.13(-0.16%) |
Aug 07, 2008 | 78.14 | 78.37 | 77.93 | 78.34 | 48,924 | +0.41(+0.53%) |
Aug 06, 2008 | 77.97 | 77.97 | 77.74 | 77.92 | 17,805 | +0.11(+0.14%) |
Aug 05, 2008 | 78.08 | 78.08 | 77.71 | 77.82 | 6,627 | -0.28(-0.35%) |
Aug 04, 2008 | 78.10 | 78.22 | 77.80 | 78.09 | 7,469 | -0.09(-0.11%) |
Aug 01, 2008 | 78.35 | 78.35 | 77.99 | 78.18 | 9,759 | -0.35(-0.44%) |
Jul 31, 2008 | 78.59 | 78.59 | 78.26 | 78.53 | 11,077 | +0.38(+0.48%) |
Jul 30, 2008 | 78.03 | 78.29 | 77.88 | 78.15 | 17,745 | +0.26(+0.33%) |
Jul 29, 2008 | 77.89 | 77.97 | 77.71 | 77.89 | 6,317 | -0.25(-0.32%) |
Jul 28, 2008 | 78.08 | 78.20 | 77.93 | 78.14 | 4,304 | +0.33(+0.43%) |
Jul 25, 2008 | 78.05 | 78.10 | 77.71 | 77.81 | 12,276 | -0.30(-0.38%) |
Jul 24, 2008 | 77.76 | 78.11 | 77.72 | 78.11 | 28,405 | +0.45(+0.58%) |
Jul 23, 2008 | 77.58 | 77.66 | 77.26 | 77.66 | 8,691 | +0.01(+0.01%) |
Jul 22, 2008 | 77.67 | 77.78 | 77.57 | 77.65 | 11,972 | -0.02(-0.03%) |
Jul 21, 2008 | 77.60 | 77.75 | 77.56 | 77.67 | 11,782 | +0.01(+0.02%) |
Jul 18, 2008 | 77.82 | 77.92 | 77.62 | 77.66 | 19,668 | -0.19(-0.24%) |
Jul 17, 2008 | 78.14 | 78.15 | 77.74 | 77.85 | 16,423 | -0.29(-0.37%) |
Jul 16, 2008 | 78.45 | 78.45 | 78.11 | 78.14 | 16,848 | -0.36(-0.46%) |
Jul 15, 2008 | 78.58 | 78.64 | 78.37 | 78.49 | 25,680 | +0.17(+0.21%) |
Jul 14, 2008 | 78.34 | 78.57 | 78.27 | 78.33 | 30,920 | +0.31(+0.39%) |
Jul 11, 2008 | 78.46 | 78.94 | 78.02 | 78.02 | 5,609 | -0.56(-0.71%) |
Jul 10, 2008 | 78.84 | 78.94 | 78.55 | 78.58 | 10,071 | -0.20(-0.25%) |
Jul 09, 2008 | 78.53 | 78.78 | 78.46 | 78.78 | 16,556 | +0.30(+0.38%) |
Jul 08, 2008 | 78.08 | 78.55 | 78.08 | 78.48 | 7,032 | +0.23(+0.29%) |
Jul 07, 2008 | 78.49 | 78.49 | 78.09 | 78.25 | 6,856 | +0.15(+0.19%) |
Jul 04, 2008 | 78.34 | 78.53 | 78.10 | 78.10 | 8,416 | +0.00(+0.00%) |
Jul 03, 2008 | 78.34 | 78.53 | 78.10 | 78.10 | 8,416 | -0.12(-0.15%) |
Jul 02, 2008 | 78.23 | 78.38 | 78.14 | 78.22 | 7,874 | -0.16(-0.20%) |
Jul 01, 2008 | 78.31 | 78.61 | 78.08 | 78.38 | 30,329 | +0.12(+0.15%) |
Jun 30, 2008 | 78.63 | 78.63 | 78.25 | 78.26 | 10,149 | -0.27(-0.34%) |
Jun 27, 2008 | 78.42 | 78.53 | 78.22 | 78.53 | 9,646 | +0.15(+0.19%) |
Jun 26, 2008 | 78.57 | 78.57 | 78.38 | 78.38 | 15,245 | +0.16(+0.20%) |
Jun 25, 2008 | 78.38 | 78.44 | 78.03 | 78.22 | 29,813 | -0.07(-0.09%) |
Jun 24, 2008 | 78.41 | 78.47 | 78.17 | 78.29 | 9,290 | -0.04(-0.05%) |
Jun 23, 2008 | 78.24 | 78.35 | 78.10 | 78.33 | 6,502 | -0.02(-0.03%) |
Jun 20, 2008 | 78.51 | 78.51 | 78.18 | 78.35 | 18,964 | +0.13(+0.17%) |
Jun 19, 2008 | 78.37 | 78.38 | 78.03 | 78.22 | 49,422 | -0.34(-0.44%) |
Jun 18, 2008 | 78.43 | 78.57 | 78.39 | 78.57 | 11,616 | +0.15(+0.20%) |
Jun 17, 2008 | 78.37 | 78.42 | 78.18 | 78.41 | 10,489 | +0.30(+0.39%) |
Jun 16, 2008 | 78.10 | 78.26 | 77.97 | 78.11 | 6,035 | -0.06(-0.08%) |
Jun 13, 2008 | 78.38 | 78.49 | 78.17 | 78.17 | 73,258 | +0.02(+0.03%) |
Jun 12, 2008 | 78.27 | 78.38 | 78.10 | 78.15 | 7,439 | -0.46(-0.58%) |
Jun 11, 2008 | 78.64 | 78.87 | 78.55 | 78.61 | 7,319 | +0.02(+0.03%) |
Jun 10, 2008 | 78.65 | 78.81 | 78.42 | 78.58 | 10,342 | -0.28(-0.35%) |
Jun 09, 2008 | 79.05 | 79.11 | 78.77 | 78.86 | 10,145 | -0.41(-0.52%) |
Jun 06, 2008 | 79.13 | 79.43 | 79.13 | 79.27 | 7,837 | +0.35(+0.45%) |
Jun 05, 2008 | 78.93 | 79.08 | 78.86 | 78.91 | 10,788 | -0.11(-0.14%) |
Jun 04, 2008 | 79.52 | 79.52 | 79.02 | 79.02 | 22,743 | -0.19(-0.24%) |
Jun 03, 2008 | 79.15 | 79.37 | 78.93 | 79.21 | 53,096 | +0.05(+0.06%) |