Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 72.47 | 72.55 | 72.47 | 72.50 | 791 | +0.09(+0.13%) |
Jun 27, 2008 | 72.23 | 72.40 | 72.23 | 72.40 | 845 | +0.23(+0.32%) |
Jun 26, 2008 | 72.38 | 72.38 | 72.15 | 72.17 | 3,193 | +0.47(+0.65%) |
Jun 25, 2008 | 72.09 | 72.09 | 71.70 | 71.70 | 2,972 | -0.47(-0.65%) |
Jun 24, 2008 | 72.02 | 72.17 | 71.84 | 72.17 | 3,389 | +0.27(+0.38%) |
Jun 23, 2008 | 71.94 | 71.99 | 71.83 | 71.90 | 907 | +0.01(+0.01%) |
Jun 20, 2008 | 71.94 | 71.98 | 71.89 | 71.89 | 1,472 | +0.10(+0.13%) |
Jun 19, 2008 | 71.72 | 71.79 | 71.67 | 71.79 | 1,010 | -0.27(-0.38%) |
Jun 18, 2008 | 71.74 | 72.08 | 71.71 | 72.06 | 27,700 | +0.44(+0.61%) |
Jun 17, 2008 | 71.77 | 71.81 | 71.63 | 71.63 | 2,156 | +0.02(+0.03%) |
Jun 16, 2008 | 71.60 | 71.60 | 71.60 | 71.60 | 486 | +0.00(+0.00%) |
Jun 13, 2008 | 71.77 | 71.77 | 71.45 | 71.60 | 1,231 | +0.05(+0.06%) |
Jun 12, 2008 | 72.00 | 72.02 | 71.56 | 71.56 | 5,666 | -0.76(-1.05%) |
Jun 11, 2008 | 72.31 | 72.31 | 72.31 | 72.31 | 704 | +0.30(+0.41%) |
Jun 10, 2008 | 72.01 | 72.01 | 71.85 | 72.01 | 4,233 | -0.21(-0.29%) |
Jun 09, 2008 | 72.52 | 72.52 | 72.22 | 72.22 | 26,343 | -0.50(-0.68%) |
Jun 06, 2008 | 72.74 | 72.77 | 72.69 | 72.72 | 1,755 | +0.30(+0.41%) |
Jun 05, 2008 | 72.40 | 72.43 | 72.34 | 72.42 | 3,309 | -0.13(-0.18%) |
Jun 04, 2008 | 72.77 | 72.81 | 72.53 | 72.55 | 9,424 | -0.23(-0.31%) |
Jun 03, 2008 | 72.47 | 72.78 | 72.28 | 72.78 | 7,160 | +0.25(+0.34%) |
Jun 02, 2008 | 72.30 | 72.53 | 72.30 | 72.53 | 25,929 | -0.04(-0.05%) |
May 30, 2008 | 72.60 | 72.60 | 72.40 | 72.57 | 34,907 | +0.26(+0.36%) |
May 29, 2008 | 72.44 | 72.44 | 72.30 | 72.30 | 731 | -0.29(-0.40%) |
May 28, 2008 | 72.84 | 72.84 | 72.57 | 72.60 | 8,224 | -0.38(-0.52%) |
May 27, 2008 | 73.13 | 73.13 | 72.79 | 72.97 | 3,428 | -0.31(-0.42%) |
May 26, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 11,529 | +0.28(+0.39%) |
May 22, 2008 | 73.23 | 73.23 | 72.80 | 72.99 | 12,171 | -0.44(-0.60%) |
May 21, 2008 | 73.20 | 73.48 | 73.20 | 73.43 | 11,456 | +0.08(+0.11%) |
May 20, 2008 | 73.44 | 73.50 | 73.23 | 73.36 | 3,947 | +0.24(+0.33%) |
May 19, 2008 | 73.36 | 73.36 | 73.11 | 73.11 | 4,210 | -0.28(-0.39%) |
May 16, 2008 | 73.48 | 73.48 | 73.40 | 73.40 | 617 | +0.14(+0.19%) |
May 15, 2008 | 73.00 | 73.26 | 72.98 | 73.26 | 2,413 | +0.31(+0.42%) |
May 14, 2008 | 73.16 | 73.16 | 72.95 | 72.95 | 9,813 | -0.06(-0.08%) |
May 13, 2008 | 73.16 | 73.20 | 73.01 | 73.01 | 12,081 | -0.40(-0.55%) |
May 12, 2008 | 73.45 | 73.60 | 73.41 | 73.41 | 3,152 | +0.12(+0.16%) |
May 09, 2008 | 73.38 | 73.38 | 73.29 | 73.29 | 874 | +0.01(+0.02%) |
May 08, 2008 | 73.22 | 73.32 | 73.22 | 73.28 | 2,500 | +0.14(+0.19%) |
May 07, 2008 | 72.83 | 73.14 | 72.83 | 73.14 | 6,311 | -0.12(-0.16%) |
May 06, 2008 | 73.26 | 73.26 | 73.26 | 73.26 | 1,393 | +0.11(+0.15%) |
May 05, 2008 | 73.06 | 73.18 | 72.92 | 73.16 | 2,316 | +0.01(+0.01%) |
May 02, 2008 | 73.18 | 73.19 | 72.89 | 73.15 | 7,166 | -0.26(-0.35%) |
May 01, 2008 | 73.66 | 73.66 | 73.30 | 73.40 | 3,242 | -0.26(-0.36%) |
Apr 30, 2008 | 73.46 | 73.67 | 73.23 | 73.67 | 2,951 | +0.30(+0.40%) |
Apr 29, 2008 | 73.36 | 73.42 | 73.35 | 73.37 | 42,808 | +0.14(+0.20%) |
Apr 28, 2008 | 72.83 | 73.23 | 72.83 | 73.23 | 3,272 | +0.25(+0.34%) |
Apr 25, 2008 | 73.04 | 73.04 | 72.80 | 72.98 | 1,570 | -0.06(-0.09%) |
Apr 24, 2008 | 73.11 | 73.11 | 72.91 | 73.04 | 10,002 | -0.38(-0.52%) |
Apr 23, 2008 | 73.26 | 73.43 | 73.26 | 73.43 | 422 | -0.01(-0.02%) |
Apr 22, 2008 | 73.53 | 73.53 | 73.44 | 73.44 | 695 | +0.03(+0.04%) |
Apr 21, 2008 | 73.35 | 73.43 | 73.35 | 73.41 | 3,562 | +0.28(+0.39%) |
Apr 18, 2008 | 72.89 | 73.20 | 72.88 | 73.13 | 10,079 | -0.21(-0.28%) |
Apr 17, 2008 | 73.29 | 73.33 | 73.29 | 73.33 | 2,230 | +0.03(+0.04%) |
Apr 16, 2008 | 73.70 | 73.70 | 73.31 | 73.31 | 908 | -0.45(-0.62%) |
Apr 15, 2008 | 73.73 | 73.80 | 73.67 | 73.76 | 29,174 | -0.21(-0.29%) |
Apr 14, 2008 | 73.97 | 73.97 | 73.97 | 73.97 | 281 | -0.06(-0.08%) |
Apr 11, 2008 | 74.16 | 74.27 | 74.03 | 74.03 | 29,302 | +0.10(+0.13%) |
Apr 10, 2008 | 74.14 | 74.14 | 73.94 | 73.94 | 8,734 | -0.21(-0.28%) |
Apr 09, 2008 | 73.88 | 74.14 | 73.88 | 74.14 | 422 | +0.41(+0.56%) |
Apr 08, 2008 | 73.99 | 74.60 | 73.73 | 73.73 | 8,734 | +0.26(+0.36%) |
Apr 07, 2008 | 73.76 | 73.76 | 73.47 | 73.47 | 2,535 | -0.44(-0.60%) |
Apr 04, 2008 | 73.93 | 73.95 | 73.91 | 73.91 | 3,381 | +0.57(+0.77%) |
Apr 03, 2008 | 73.50 | 73.50 | 73.34 | 73.34 | 563 | -0.18(-0.25%) |
Apr 02, 2008 | 73.65 | 73.65 | 73.50 | 73.53 | 3,099 | +0.05(+0.07%) |