Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 75.80 | 75.99 | 75.60 | 75.74 | 1,052,739 | +0.07(+0.09%) |
Jun 27, 2008 | 75.72 | 75.90 | 75.46 | 75.67 | 1,516,526 | +0.36(+0.48%) |
Jun 26, 2008 | 75.05 | 75.42 | 74.85 | 75.31 | 698,674 | +0.65(+0.87%) |
Jun 25, 2008 | 74.71 | 74.72 | 74.17 | 74.67 | 674,219 | +0.06(+0.08%) |
Jun 24, 2008 | 74.41 | 74.69 | 74.29 | 74.61 | 504,061 | +0.45(+0.61%) |
Jun 23, 2008 | 74.25 | 74.39 | 74.05 | 74.16 | 380,050 | +0.00(+0.00%) |
Jun 20, 2008 | 74.36 | 74.44 | 74.07 | 74.16 | 472,341 | +0.24(+0.32%) |
Jun 19, 2008 | 74.16 | 74.34 | 73.88 | 73.92 | 377,676 | -0.46(-0.62%) |
Jun 18, 2008 | 74.09 | 74.40 | 74.00 | 74.39 | 551,895 | +0.40(+0.54%) |
Jun 17, 2008 | 73.93 | 74.09 | 73.82 | 73.98 | 521,711 | +0.21(+0.29%) |
Jun 16, 2008 | 73.79 | 73.96 | 73.55 | 73.77 | 1,259,516 | +0.18(+0.25%) |
Jun 13, 2008 | 73.74 | 74.09 | 73.51 | 73.59 | 540,558 | -0.01(-0.01%) |
Jun 12, 2008 | 73.87 | 73.91 | 73.56 | 73.60 | 660,489 | -0.70(-0.94%) |
Jun 11, 2008 | 74.34 | 74.63 | 74.13 | 74.29 | 479,858 | +0.14(+0.19%) |
Jun 10, 2008 | 74.34 | 74.57 | 74.02 | 74.15 | 686,945 | -0.40(-0.54%) |
Jun 09, 2008 | 74.63 | 74.90 | 74.44 | 74.55 | 460,020 | -0.39(-0.52%) |
Jun 06, 2008 | 74.45 | 75.00 | 74.32 | 74.95 | 837,928 | +0.91(+1.22%) |
Jun 05, 2008 | 74.09 | 74.27 | 73.95 | 74.04 | 781,261 | -0.23(-0.31%) |
Jun 04, 2008 | 74.86 | 74.86 | 74.13 | 74.27 | 518,681 | -0.39(-0.52%) |
Jun 03, 2008 | 74.51 | 74.92 | 74.31 | 74.66 | 566,982 | +0.00(+0.00%) |
Jun 02, 2008 | 74.46 | 74.79 | 74.30 | 74.66 | 655,924 | -0.33(-0.44%) |
May 30, 2008 | 75.02 | 75.05 | 74.86 | 74.99 | 1,367,110 | +0.30(+0.39%) |
May 29, 2008 | 74.82 | 74.82 | 74.34 | 74.69 | 634,717 | -0.29(-0.38%) |
May 28, 2008 | 75.23 | 75.26 | 74.87 | 74.98 | 700,842 | -0.68(-0.90%) |
May 27, 2008 | 75.95 | 75.95 | 75.53 | 75.66 | 753,151 | -0.53(-0.69%) |
May 26, 2008 | 76.22 | 76.27 | 76.01 | 76.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.27 | 76.01 | 76.19 | 582,383 | +0.30(+0.39%) |
May 22, 2008 | 76.23 | 76.23 | 75.63 | 75.90 | 587,797 | -0.53(-0.70%) |
May 21, 2008 | 76.14 | 76.59 | 76.10 | 76.43 | 643,033 | +0.08(+0.11%) |
May 20, 2008 | 76.21 | 76.39 | 76.08 | 76.34 | 831,527 | +0.46(+0.60%) |
May 19, 2008 | 75.83 | 75.97 | 75.55 | 75.89 | 415,429 | +0.24(+0.32%) |
May 16, 2008 | 75.49 | 76.11 | 75.49 | 75.65 | 1,069,926 | +0.00(+0.00%) |
May 15, 2008 | 75.21 | 75.65 | 75.15 | 75.65 | 407,793 | +0.54(+0.72%) |
May 14, 2008 | 75.37 | 75.42 | 74.90 | 75.11 | 487,986 | +0.07(+0.09%) |
May 13, 2008 | 75.28 | 75.33 | 74.98 | 75.04 | 548,879 | -0.57(-0.75%) |
May 12, 2008 | 75.76 | 75.99 | 75.59 | 75.61 | 774,510 | -0.12(-0.16%) |
May 09, 2008 | 75.90 | 75.92 | 75.59 | 75.73 | 731,352 | +0.20(+0.27%) |
May 08, 2008 | 75.14 | 75.52 | 75.05 | 75.52 | 547,780 | +0.55(+0.74%) |
May 07, 2008 | 74.69 | 75.00 | 74.56 | 74.97 | 640,467 | +0.18(+0.25%) |
May 06, 2008 | 75.07 | 75.16 | 74.69 | 74.78 | 427,311 | -0.06(-0.08%) |
May 05, 2008 | 74.82 | 74.98 | 74.58 | 74.84 | 597,726 | +0.18(+0.24%) |
May 02, 2008 | 74.62 | 74.91 | 74.54 | 74.67 | 875,285 | -0.19(-0.25%) |
May 01, 2008 | 75.22 | 75.23 | 74.72 | 74.86 | 1,043,775 | -0.37(-0.49%) |
Apr 30, 2008 | 74.98 | 75.23 | 74.62 | 75.22 | 503,175 | +0.35(+0.47%) |
Apr 29, 2008 | 74.98 | 75.12 | 74.81 | 74.87 | 521,741 | +0.01(+0.01%) |
Apr 28, 2008 | 74.71 | 74.94 | 74.62 | 74.86 | 554,641 | +0.13(+0.17%) |
Apr 25, 2008 | 74.76 | 74.90 | 74.62 | 74.74 | 661,335 | -0.10(-0.14%) |
Apr 24, 2008 | 75.05 | 75.12 | 74.67 | 74.84 | 631,626 | -0.70(-0.93%) |
Apr 23, 2008 | 75.64 | 75.67 | 75.32 | 75.54 | 462,741 | -0.21(-0.28%) |
Apr 22, 2008 | 75.49 | 75.81 | 75.42 | 75.75 | 1,003,664 | +0.19(+0.25%) |
Apr 21, 2008 | 75.39 | 75.66 | 75.30 | 75.56 | 823,436 | +0.03(+0.04%) |
Apr 18, 2008 | 75.15 | 75.59 | 74.93 | 75.54 | 925,785 | -0.07(-0.09%) |
Apr 17, 2008 | 75.93 | 75.94 | 75.47 | 75.61 | 611,359 | -0.32(-0.42%) |
Apr 16, 2008 | 76.32 | 76.40 | 75.67 | 75.92 | 818,968 | -0.47(-0.62%) |
Apr 15, 2008 | 76.56 | 76.71 | 76.37 | 76.39 | 486,342 | -0.28(-0.37%) |
Apr 14, 2008 | 76.84 | 76.96 | 76.63 | 76.67 | 682,624 | -0.24(-0.31%) |
Apr 11, 2008 | 76.79 | 76.98 | 76.71 | 76.91 | 1,183,509 | +0.57(+0.75%) |
Apr 10, 2008 | 76.69 | 76.84 | 76.18 | 76.34 | 1,072,628 | -0.33(-0.43%) |
Apr 09, 2008 | 76.28 | 76.79 | 76.20 | 76.67 | 750,283 | +0.51(+0.66%) |
Apr 08, 2008 | 76.57 | 76.58 | 76.11 | 76.17 | 456,262 | -0.13(-0.17%) |
Apr 07, 2008 | 76.27 | 76.35 | 75.94 | 76.30 | 407,384 | -0.18(-0.23%) |
Apr 04, 2008 | 76.35 | 76.55 | 76.29 | 76.48 | 556,878 | +0.44(+0.57%) |
Apr 03, 2008 | 76.28 | 76.28 | 75.90 | 76.04 | 410,484 | -0.03(-0.04%) |
Apr 02, 2008 | 76.06 | 76.28 | 75.94 | 76.07 | 601,938 | +0.00(+0.00%) |