Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 42.84 | 43.05 | 42.80 | 42.81 | 25,866,718 | +0.26(+0.60%) |
Jun 27, 2008 | 42.84 | 42.90 | 42.43 | 42.56 | 40,765,252 | +0.11(+0.26%) |
Jun 26, 2008 | 43.14 | 43.20 | 42.44 | 42.44 | 29,649,944 | -1.10(-2.53%) |
Jun 25, 2008 | 43.42 | 43.94 | 43.42 | 43.54 | 34,400,076 | -0.36(-0.82%) |
Jun 24, 2008 | 43.83 | 44.18 | 43.64 | 43.90 | 29,971,386 | -0.20(-0.45%) |
Jun 23, 2008 | 44.14 | 44.21 | 43.91 | 44.10 | 20,760,628 | -0.01(-0.01%) |
Jun 20, 2008 | 44.45 | 44.49 | 44.01 | 44.11 | 23,915,596 | -0.98(-2.18%) |
Jun 19, 2008 | 44.94 | 45.20 | 44.79 | 45.09 | 40,694,296 | -0.09(-0.19%) |
Jun 18, 2008 | 45.09 | 45.27 | 44.93 | 45.18 | 23,837,704 | -0.37(-0.82%) |
Jun 17, 2008 | 45.92 | 45.92 | 45.45 | 45.55 | 11,248,995 | +0.14(+0.30%) |
Jun 16, 2008 | 45.14 | 45.47 | 45.07 | 45.42 | 15,744,517 | +0.23(+0.51%) |
Jun 13, 2008 | 44.70 | 45.19 | 44.62 | 45.19 | 16,419,363 | +0.41(+0.92%) |
Jun 12, 2008 | 44.79 | 45.04 | 44.60 | 44.77 | 17,980,402 | -0.16(-0.35%) |
Jun 11, 2008 | 45.45 | 45.50 | 44.87 | 44.93 | 21,137,798 | -0.58(-1.27%) |
Jun 10, 2008 | 45.58 | 45.81 | 45.40 | 45.51 | 14,316,081 | -0.78(-1.69%) |
Jun 09, 2008 | 46.76 | 46.76 | 46.06 | 46.29 | 13,085,539 | -0.06(-0.14%) |
Jun 06, 2008 | 47.12 | 47.16 | 46.35 | 46.36 | 16,014,254 | -1.37(-2.87%) |
Jun 05, 2008 | 47.07 | 47.73 | 46.94 | 47.73 | 14,016,293 | +0.78(+1.66%) |
Jun 04, 2008 | 46.93 | 47.26 | 46.84 | 46.95 | 13,044,336 | -0.27(-0.58%) |
Jun 03, 2008 | 47.43 | 47.56 | 46.95 | 47.22 | 15,991,573 | -0.10(-0.21%) |
Jun 02, 2008 | 47.43 | 47.47 | 47.16 | 47.32 | 14,961,963 | -0.50(-1.04%) |
May 30, 2008 | 47.75 | 47.94 | 47.72 | 47.82 | 13,877,398 | +0.27(+0.56%) |
May 29, 2008 | 47.30 | 47.73 | 47.26 | 47.55 | 15,726,167 | -0.11(-0.22%) |
May 28, 2008 | 47.61 | 47.69 | 47.29 | 47.66 | 12,360,526 | -0.01(-0.01%) |
May 27, 2008 | 47.47 | 47.67 | 47.32 | 47.67 | 12,231,948 | -0.09(-0.20%) |
May 26, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 48.21 | 48.22 | 47.69 | 47.76 | 11,378,950 | -0.55(-1.14%) |
May 22, 2008 | 48.29 | 48.46 | 48.16 | 48.31 | 14,711,825 | +0.55(+1.16%) |
May 21, 2008 | 48.36 | 48.43 | 47.71 | 47.75 | 21,663,006 | -0.55(-1.14%) |
May 20, 2008 | 48.60 | 48.63 | 48.23 | 48.30 | 17,950,558 | -0.45(-0.92%) |
May 19, 2008 | 48.98 | 49.11 | 48.68 | 48.75 | 11,860,403 | -0.20(-0.41%) |
May 16, 2008 | 48.63 | 48.96 | 48.50 | 48.95 | 13,336,200 | +0.52(+1.08%) |
May 15, 2008 | 47.99 | 48.47 | 47.90 | 48.43 | 10,276,473 | +0.81(+1.70%) |
May 14, 2008 | 47.74 | 47.99 | 47.62 | 47.62 | 11,607,223 | +0.00(+0.00%) |
May 13, 2008 | 47.64 | 47.67 | 47.41 | 47.62 | 13,393,472 | -0.16(-0.34%) |
May 12, 2008 | 47.47 | 47.86 | 47.40 | 47.78 | 10,094,458 | +0.47(+1.00%) |
May 09, 2008 | 47.21 | 47.47 | 47.15 | 47.31 | 5,028,577 | -0.38(-0.80%) |
May 08, 2008 | 47.65 | 47.86 | 47.52 | 47.69 | 11,182,129 | +0.41(+0.87%) |
May 07, 2008 | 47.81 | 47.92 | 47.21 | 47.27 | 14,980,358 | -0.84(-1.75%) |
May 06, 2008 | 47.60 | 48.17 | 47.55 | 48.12 | 13,342,730 | +0.36(+0.74%) |
May 05, 2008 | 47.82 | 47.87 | 47.64 | 47.76 | 12,302,803 | +0.08(+0.17%) |
May 02, 2008 | 47.88 | 47.94 | 47.44 | 47.68 | 24,661,288 | +0.13(+0.28%) |
May 01, 2008 | 47.01 | 47.59 | 46.97 | 47.55 | 18,543,136 | +0.29(+0.61%) |
Apr 30, 2008 | 47.15 | 47.63 | 47.14 | 47.26 | 15,170,919 | +0.26(+0.54%) |
Apr 29, 2008 | 47.11 | 47.17 | 46.94 | 47.01 | 12,142,698 | -0.42(-0.89%) |
Apr 28, 2008 | 47.54 | 47.61 | 47.39 | 47.43 | 12,329,262 | +0.28(+0.59%) |
Apr 25, 2008 | 47.25 | 47.37 | 46.97 | 47.15 | 28,391,158 | +0.39(+0.83%) |
Apr 24, 2008 | 46.59 | 47.03 | 46.28 | 46.76 | 13,065,178 | -0.27(-0.57%) |
Apr 23, 2008 | 46.82 | 47.16 | 46.56 | 47.03 | 16,878,912 | +0.21(+0.44%) |
Apr 22, 2008 | 46.98 | 47.04 | 46.64 | 46.82 | 11,651,865 | -0.49(-1.04%) |
Apr 21, 2008 | 47.05 | 47.34 | 46.94 | 47.32 | 10,193,756 | +0.37(+0.78%) |
Apr 18, 2008 | 46.92 | 47.17 | 46.76 | 46.95 | 31,045,982 | +0.33(+0.71%) |
Apr 17, 2008 | 46.38 | 46.69 | 46.32 | 46.62 | 28,277,554 | -0.52(-1.10%) |
Apr 16, 2008 | 46.43 | 47.14 | 46.39 | 47.14 | 16,888,982 | +1.44(+3.14%) |
Apr 15, 2008 | 45.67 | 45.72 | 45.35 | 45.70 | 17,402,854 | +0.32(+0.70%) |
Apr 14, 2008 | 45.43 | 45.58 | 45.25 | 45.39 | 11,487,646 | +0.10(+0.22%) |
Apr 11, 2008 | 45.63 | 45.79 | 45.29 | 45.29 | 11,624,260 | -0.62(-1.34%) |
Apr 10, 2008 | 45.93 | 46.16 | 45.66 | 45.90 | 20,495,800 | -0.14(-0.31%) |
Apr 09, 2008 | 46.41 | 46.44 | 45.97 | 46.05 | 18,846,526 | -0.38(-0.82%) |
Apr 08, 2008 | 46.28 | 46.54 | 46.22 | 46.43 | 12,084,725 | -0.49(-1.05%) |
Apr 07, 2008 | 47.07 | 47.14 | 46.82 | 46.92 | 12,021,639 | +0.29(+0.62%) |
Apr 04, 2008 | 46.62 | 46.84 | 46.30 | 46.63 | 15,882,472 | +0.16(+0.34%) |
Apr 03, 2008 | 46.04 | 46.64 | 46.02 | 46.48 | 11,339,561 | +0.14(+0.30%) |
Apr 02, 2008 | 46.23 | 46.50 | 46.00 | 46.34 | 17,616,628 | +0.10(+0.22%) |