Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 69.37 | 69.37 | 68.80 | 69.02 | 1,023,944 | -0.02(-0.03%) |
Aug 28, 2008 | 69.06 | 69.17 | 68.94 | 69.04 | 543,747 | +0.06(+0.09%) |
Aug 27, 2008 | 68.90 | 69.11 | 68.77 | 68.98 | 488,076 | +0.08(+0.12%) |
Aug 26, 2008 | 68.86 | 69.01 | 68.81 | 68.90 | 925,900 | -0.08(-0.12%) |
Aug 25, 2008 | 69.03 | 69.03 | 68.87 | 68.98 | 390,931 | +0.21(+0.31%) |
Aug 22, 2008 | 68.64 | 68.79 | 68.58 | 68.77 | 726,627 | -0.08(-0.11%) |
Aug 21, 2008 | 68.82 | 68.90 | 68.67 | 68.84 | 528,095 | +0.01(+0.02%) |
Aug 20, 2008 | 68.82 | 69.00 | 68.69 | 68.83 | 404,848 | +0.11(+0.16%) |
Aug 19, 2008 | 68.77 | 68.77 | 68.57 | 68.72 | 415,094 | -0.05(-0.08%) |
Aug 18, 2008 | 68.66 | 68.80 | 68.59 | 68.77 | 768,532 | +0.12(+0.17%) |
Aug 15, 2008 | 68.66 | 68.67 | 68.51 | 68.66 | 0 | +0.20(+0.29%) |
Aug 14, 2008 | 68.43 | 68.51 | 68.30 | 68.46 | 609,950 | +0.16(+0.24%) |
Aug 13, 2008 | 68.41 | 68.49 | 68.18 | 68.30 | 439,252 | -0.12(-0.17%) |
Aug 12, 2008 | 68.30 | 68.43 | 68.26 | 68.41 | 573,068 | +0.29(+0.42%) |
Aug 11, 2008 | 68.17 | 68.38 | 68.06 | 68.12 | 672,481 | -0.17(-0.25%) |
Aug 08, 2008 | 68.37 | 68.45 | 68.25 | 68.30 | 524,872 | -0.10(-0.15%) |
Aug 07, 2008 | 68.13 | 68.44 | 68.03 | 68.40 | 571,103 | +0.36(+0.52%) |
Aug 06, 2008 | 68.13 | 68.13 | 67.81 | 68.04 | 675,713 | -0.08(-0.11%) |
Aug 05, 2008 | 68.37 | 68.37 | 68.10 | 68.12 | 714,500 | -0.12(-0.17%) |
Aug 04, 2008 | 68.38 | 68.52 | 68.21 | 68.23 | 571,592 | -0.20(-0.29%) |
Aug 01, 2008 | 68.64 | 68.64 | 68.27 | 68.43 | 483,799 | -0.36(-0.52%) |
Jul 31, 2008 | 68.76 | 68.95 | 68.58 | 68.79 | 816,722 | +0.35(+0.51%) |
Jul 30, 2008 | 68.42 | 68.49 | 68.15 | 68.44 | 589,395 | +0.08(+0.11%) |
Jul 29, 2008 | 68.36 | 68.43 | 68.19 | 68.36 | 407,527 | -0.08(-0.12%) |
Jul 28, 2008 | 68.47 | 68.51 | 68.31 | 68.45 | 669,259 | +0.31(+0.45%) |
Jul 25, 2008 | 68.37 | 68.38 | 68.03 | 68.14 | 575,532 | -0.35(-0.51%) |
Jul 24, 2008 | 68.10 | 68.51 | 68.06 | 68.49 | 467,351 | +0.47(+0.70%) |
Jul 23, 2008 | 67.96 | 68.03 | 67.84 | 68.01 | 592,181 | +0.08(+0.12%) |
Jul 22, 2008 | 68.11 | 68.12 | 67.84 | 67.93 | 442,040 | -0.15(-0.22%) |
Jul 21, 2008 | 68.05 | 68.16 | 67.90 | 68.08 | 477,017 | +0.27(+0.40%) |
Jul 18, 2008 | 68.06 | 68.29 | 67.81 | 67.81 | 639,852 | -0.40(-0.58%) |
Jul 17, 2008 | 68.51 | 68.58 | 68.09 | 68.21 | 734,658 | -0.30(-0.44%) |
Jul 16, 2008 | 68.86 | 68.86 | 68.51 | 68.51 | 711,319 | -0.53(-0.76%) |
Jul 15, 2008 | 68.95 | 69.18 | 68.93 | 69.03 | 632,614 | +0.27(+0.39%) |
Jul 14, 2008 | 68.66 | 69.08 | 68.66 | 68.77 | 534,122 | +0.10(+0.15%) |
Jul 11, 2008 | 69.23 | 69.23 | 68.60 | 68.66 | 698,009 | -0.39(-0.57%) |
Jul 10, 2008 | 69.03 | 69.11 | 68.82 | 69.06 | 842,406 | +0.06(+0.09%) |
Jul 09, 2008 | 68.85 | 69.06 | 68.69 | 68.99 | 572,201 | +0.27(+0.39%) |
Jul 08, 2008 | 68.51 | 68.78 | 68.39 | 68.72 | 477,703 | +0.27(+0.39%) |
Jul 07, 2008 | 68.23 | 68.57 | 68.06 | 68.46 | 880,270 | +0.24(+0.35%) |
Jul 04, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.00(+0.00%) |
Jul 03, 2008 | 68.42 | 68.49 | 68.21 | 68.22 | 410,499 | +0.02(+0.03%) |
Jul 02, 2008 | 68.51 | 68.53 | 68.20 | 68.20 | 1,185,849 | -0.08(-0.12%) |
Jul 01, 2008 | 68.93 | 68.93 | 68.28 | 68.28 | 1,247,286 | -0.50(-0.73%) |
Jun 30, 2008 | 68.96 | 69.03 | 68.75 | 68.78 | 933,485 | +0.03(+0.05%) |
Jun 27, 2008 | 68.50 | 68.87 | 68.50 | 68.75 | 680,076 | +0.16(+0.24%) |
Jun 26, 2008 | 68.68 | 68.76 | 68.50 | 68.58 | 788,392 | +0.09(+0.13%) |
Jun 25, 2008 | 68.53 | 68.54 | 68.09 | 68.49 | 711,018 | +0.03(+0.05%) |
Jun 24, 2008 | 68.46 | 68.56 | 68.30 | 68.46 | 750,639 | +0.14(+0.20%) |
Jun 23, 2008 | 68.46 | 68.49 | 68.23 | 68.32 | 752,544 | -0.09(-0.14%) |
Jun 20, 2008 | 68.58 | 68.60 | 68.34 | 68.41 | 611,597 | +0.21(+0.31%) |
Jun 19, 2008 | 68.45 | 68.50 | 68.21 | 68.21 | 636,204 | -0.35(-0.51%) |
Jun 18, 2008 | 68.41 | 68.57 | 68.32 | 68.56 | 504,772 | +0.29(+0.42%) |
Jun 17, 2008 | 68.30 | 68.32 | 68.14 | 68.27 | 594,280 | +0.23(+0.34%) |
Jun 16, 2008 | 68.21 | 68.23 | 67.95 | 68.03 | 672,012 | +0.08(+0.11%) |
Jun 13, 2008 | 68.21 | 68.42 | 67.95 | 67.96 | 1,166,295 | -0.17(-0.25%) |
Jun 12, 2008 | 68.43 | 68.45 | 68.10 | 68.13 | 749,775 | -0.42(-0.62%) |
Jun 11, 2008 | 68.63 | 68.80 | 68.45 | 68.56 | 742,386 | +0.09(+0.13%) |
Jun 10, 2008 | 68.58 | 68.77 | 68.40 | 68.47 | 813,279 | -0.36(-0.53%) |
Jun 09, 2008 | 68.85 | 69.01 | 68.75 | 68.83 | 810,847 | -0.35(-0.51%) |
Jun 06, 2008 | 69.13 | 69.23 | 68.99 | 69.18 | 634,647 | +0.39(+0.56%) |
Jun 05, 2008 | 68.86 | 68.99 | 68.74 | 68.79 | 551,660 | -0.26(-0.37%) |
Jun 04, 2008 | 69.39 | 69.40 | 68.94 | 69.05 | 570,562 | -0.25(-0.36%) |
Jun 03, 2008 | 68.97 | 69.32 | 68.86 | 69.30 | 695,071 | +0.13(+0.19%) |