Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 74.95 | 74.98 | 74.67 | 74.84 | 13,545 | -0.32(-0.43%) |
Aug 28, 2008 | 75.01 | 75.19 | 74.80 | 75.16 | 13,601 | -0.06(-0.08%) |
Aug 27, 2008 | 74.72 | 75.22 | 74.72 | 75.22 | 7,118 | +0.25(+0.34%) |
Aug 26, 2008 | 74.98 | 75.10 | 74.86 | 74.97 | 7,180 | -0.10(-0.13%) |
Aug 25, 2008 | 75.09 | 75.13 | 74.98 | 75.07 | 75,168 | +0.62(+0.83%) |
Aug 22, 2008 | 74.48 | 74.48 | 74.27 | 74.45 | 6,748 | -0.14(-0.19%) |
Aug 21, 2008 | 74.74 | 74.74 | 74.39 | 74.59 | 21,388 | -0.15(-0.21%) |
Aug 20, 2008 | 74.59 | 74.87 | 74.59 | 74.74 | 33,452 | +0.31(+0.42%) |
Aug 19, 2008 | 74.68 | 74.68 | 74.44 | 74.44 | 2,768 | -0.24(-0.32%) |
Aug 18, 2008 | 74.48 | 74.69 | 74.43 | 74.67 | 25,903 | +0.24(+0.32%) |
Aug 15, 2008 | 74.30 | 74.44 | 74.29 | 74.44 | 0 | +0.47(+0.64%) |
Aug 14, 2008 | 74.00 | 74.14 | 73.90 | 73.97 | 15,114 | +0.30(+0.41%) |
Aug 13, 2008 | 73.97 | 74.06 | 73.50 | 73.66 | 11,043 | -0.22(-0.30%) |
Aug 12, 2008 | 73.71 | 73.92 | 73.69 | 73.89 | 28,965 | +0.63(+0.86%) |
Aug 11, 2008 | 73.60 | 73.60 | 73.04 | 73.26 | 26,512 | -0.43(-0.59%) |
Aug 08, 2008 | 73.85 | 73.86 | 73.59 | 73.69 | 13,516 | -0.07(-0.10%) |
Aug 07, 2008 | 73.12 | 73.77 | 73.09 | 73.77 | 30,617 | +0.93(+1.28%) |
Aug 06, 2008 | 72.90 | 72.90 | 72.55 | 72.84 | 63,887 | -0.12(-0.16%) |
Aug 05, 2008 | 73.38 | 73.38 | 72.96 | 72.96 | 26,575 | -0.39(-0.54%) |
Aug 04, 2008 | 73.32 | 73.59 | 73.31 | 73.35 | 8,765 | -0.17(-0.23%) |
Aug 01, 2008 | 73.20 | 73.52 | 73.20 | 73.52 | 12,429 | -0.22(-0.29%) |
Jul 31, 2008 | 73.64 | 73.73 | 73.47 | 73.73 | 4,291 | +0.72(+0.99%) |
Jul 30, 2008 | 72.67 | 73.27 | 72.67 | 73.01 | 3,742 | +0.06(+0.08%) |
Jul 29, 2008 | 72.96 | 73.06 | 72.70 | 72.96 | 4,887 | -0.28(-0.38%) |
Jul 28, 2008 | 73.01 | 73.38 | 73.01 | 73.24 | 4,700 | +0.59(+0.81%) |
Jul 25, 2008 | 72.75 | 72.97 | 72.53 | 72.65 | 4,174 | -0.56(-0.77%) |
Jul 24, 2008 | 72.72 | 73.21 | 72.72 | 73.21 | 3,204 | +0.69(+0.95%) |
Jul 23, 2008 | 72.45 | 72.52 | 72.19 | 72.52 | 39,033 | -0.08(-0.11%) |
Jul 22, 2008 | 72.75 | 72.84 | 72.47 | 72.60 | 25,363 | -0.26(-0.36%) |
Jul 21, 2008 | 72.73 | 72.88 | 72.61 | 72.86 | 35,346 | +0.13(+0.17%) |
Jul 18, 2008 | 72.97 | 73.10 | 72.69 | 72.73 | 5,549 | -0.18(-0.25%) |
Jul 17, 2008 | 73.28 | 73.46 | 72.87 | 72.91 | 6,624 | -0.48(-0.66%) |
Jul 16, 2008 | 73.79 | 73.89 | 73.38 | 73.40 | 13,162 | -0.96(-1.29%) |
Jul 15, 2008 | 74.24 | 74.58 | 74.20 | 74.36 | 3,966 | +0.15(+0.21%) |
Jul 14, 2008 | 73.96 | 74.31 | 73.82 | 74.20 | 15,546 | +0.55(+0.75%) |
Jul 11, 2008 | 74.43 | 74.43 | 73.55 | 73.65 | 67,062 | -0.79(-1.06%) |
Jul 10, 2008 | 74.48 | 74.54 | 74.13 | 74.44 | 75,146 | +0.06(+0.08%) |
Jul 09, 2008 | 74.12 | 74.41 | 74.02 | 74.38 | 11,884 | +0.36(+0.48%) |
Jul 08, 2008 | 73.73 | 74.10 | 73.73 | 74.02 | 19,902 | +0.22(+0.29%) |
Jul 07, 2008 | 73.59 | 74.17 | 73.31 | 73.80 | 6,817 | +0.27(+0.36%) |
Jul 04, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | +0.00(+0.00%) |
Jul 03, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | -0.06(-0.09%) |
Jul 02, 2008 | 73.38 | 73.62 | 73.38 | 73.60 | 41,272 | +0.22(+0.31%) |
Jul 01, 2008 | 73.90 | 73.90 | 73.31 | 73.38 | 26,301 | -0.25(-0.34%) |
Jun 30, 2008 | 73.66 | 73.83 | 73.48 | 73.63 | 3,218 | -0.08(-0.11%) |
Jun 27, 2008 | 73.36 | 73.80 | 73.17 | 73.71 | 37,059 | +0.61(+0.83%) |
Jun 26, 2008 | 73.03 | 73.22 | 72.92 | 73.10 | 5,409 | +0.36(+0.50%) |
Jun 25, 2008 | 72.68 | 72.74 | 72.19 | 72.74 | 17,741 | +0.01(+0.02%) |
Jun 24, 2008 | 72.51 | 72.76 | 72.40 | 72.73 | 6,315 | +0.46(+0.64%) |
Jun 23, 2008 | 72.30 | 72.54 | 72.19 | 72.26 | 10,449 | -0.04(-0.06%) |
Jun 20, 2008 | 72.37 | 72.40 | 72.15 | 72.30 | 9,337 | +0.48(+0.67%) |
Jun 19, 2008 | 72.18 | 72.18 | 71.77 | 71.82 | 7,240 | -0.35(-0.49%) |
Jun 18, 2008 | 71.83 | 72.32 | 71.83 | 72.17 | 33,897 | +0.48(+0.67%) |
Jun 17, 2008 | 71.76 | 71.82 | 71.48 | 71.69 | 15,445 | +0.15(+0.22%) |
Jun 16, 2008 | 71.62 | 71.69 | 71.41 | 71.54 | 15,274 | +0.08(+0.11%) |
Jun 13, 2008 | 71.63 | 71.89 | 71.43 | 71.46 | 13,039 | -0.20(-0.27%) |
Jun 12, 2008 | 71.87 | 72.06 | 71.58 | 71.66 | 14,682 | -0.75(-1.04%) |
Jun 11, 2008 | 72.49 | 72.82 | 72.22 | 72.41 | 18,356 | +0.06(+0.09%) |
Jun 10, 2008 | 72.42 | 72.65 | 72.16 | 72.35 | 40,214 | -0.36(-0.49%) |
Jun 09, 2008 | 72.75 | 73.12 | 72.48 | 72.70 | 11,594 | -0.36(-0.49%) |
Jun 06, 2008 | 72.82 | 73.25 | 72.69 | 73.06 | 33,729 | +0.65(+0.89%) |
Jun 05, 2008 | 72.61 | 72.66 | 72.35 | 72.42 | 70,828 | -0.65(-0.89%) |
Jun 04, 2008 | 73.42 | 73.48 | 72.96 | 73.07 | 29,790 | -0.22(-0.31%) |
Jun 03, 2008 | 72.70 | 73.55 | 72.58 | 73.29 | 38,413 | +0.37(+0.51%) |