Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64.70 | 65.14 | 64.36 | 64.43 | 1,093,771 | -0.24(-0.38%) |
Jun 27, 2008 | 64.92 | 65.22 | 64.45 | 64.67 | 1,314,234 | -0.47(-0.72%) |
Jun 26, 2008 | 66.17 | 66.18 | 64.98 | 65.14 | 1,258,499 | -1.66(-2.48%) |
Jun 25, 2008 | 66.55 | 67.26 | 66.43 | 66.80 | 3,204,387 | +0.44(+0.67%) |
Jun 24, 2008 | 66.90 | 67.19 | 66.15 | 66.35 | 857,708 | -1.04(-1.55%) |
Jun 23, 2008 | 67.75 | 68.00 | 67.34 | 67.40 | 638,251 | +0.01(+0.01%) |
Jun 20, 2008 | 68.20 | 68.30 | 67.29 | 67.39 | 1,124,049 | -1.21(-1.76%) |
Jun 19, 2008 | 68.34 | 68.74 | 68.04 | 68.60 | 928,345 | +0.22(+0.32%) |
Jun 18, 2008 | 68.52 | 68.64 | 67.92 | 68.38 | 1,683,570 | -0.46(-0.67%) |
Jun 17, 2008 | 69.06 | 69.24 | 68.78 | 68.83 | 931,555 | +0.02(+0.03%) |
Jun 16, 2008 | 68.05 | 68.91 | 68.04 | 68.81 | 587,416 | +0.52(+0.76%) |
Jun 13, 2008 | 67.70 | 68.30 | 67.54 | 68.29 | 831,828 | +1.03(+1.53%) |
Jun 12, 2008 | 67.52 | 68.04 | 66.98 | 67.26 | 940,981 | -0.01(-0.01%) |
Jun 11, 2008 | 68.38 | 68.53 | 67.22 | 67.27 | 892,046 | -1.12(-1.64%) |
Jun 10, 2008 | 68.36 | 68.74 | 67.99 | 68.39 | 624,615 | -0.51(-0.74%) |
Jun 09, 2008 | 69.06 | 69.39 | 68.27 | 68.91 | 4,529,024 | -0.03(-0.05%) |
Jun 06, 2008 | 70.32 | 70.37 | 68.93 | 68.94 | 1,565,569 | -1.83(-2.59%) |
Jun 05, 2008 | 69.44 | 70.77 | 69.41 | 70.77 | 1,083,847 | +1.59(+2.29%) |
Jun 04, 2008 | 68.81 | 69.81 | 68.76 | 69.18 | 866,659 | +0.28(+0.40%) |
Jun 03, 2008 | 69.09 | 69.64 | 68.37 | 68.91 | 1,049,478 | -0.09(-0.14%) |
Jun 02, 2008 | 69.36 | 69.38 | 68.51 | 69.00 | 861,422 | -0.53(-0.76%) |
May 30, 2008 | 69.09 | 69.60 | 69.03 | 69.53 | 1,048,142 | +0.54(+0.78%) |
May 29, 2008 | 68.74 | 69.51 | 68.72 | 68.99 | 741,909 | +0.27(+0.39%) |
May 28, 2008 | 68.45 | 68.86 | 68.05 | 68.72 | 592,373 | +0.47(+0.69%) |
May 27, 2008 | 67.82 | 68.32 | 67.63 | 68.25 | 627,159 | +0.58(+0.85%) |
May 26, 2008 | 68.27 | 68.35 | 67.29 | 67.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.27 | 68.35 | 67.29 | 67.67 | 342,763 | -0.80(-1.17%) |
May 22, 2008 | 68.38 | 68.78 | 68.27 | 68.47 | 410,427 | +0.17(+0.24%) |
May 21, 2008 | 69.50 | 69.88 | 68.23 | 68.31 | 721,699 | -1.03(-1.49%) |
May 20, 2008 | 69.39 | 69.39 | 68.92 | 69.34 | 386,803 | -0.08(-0.11%) |
May 19, 2008 | 69.75 | 70.24 | 69.21 | 69.42 | 410,170 | -0.26(-0.37%) |
May 16, 2008 | 69.80 | 69.82 | 69.06 | 69.68 | 439,749 | +0.27(+0.39%) |
May 15, 2008 | 68.78 | 69.46 | 68.54 | 69.41 | 439,732 | +0.88(+1.28%) |
May 14, 2008 | 68.78 | 69.28 | 68.53 | 68.53 | 462,676 | +0.09(+0.14%) |
May 13, 2008 | 68.11 | 68.50 | 67.83 | 68.44 | 388,559 | +0.39(+0.58%) |
May 12, 2008 | 67.31 | 68.05 | 66.95 | 68.04 | 329,610 | +0.81(+1.20%) |
May 09, 2008 | 66.84 | 67.39 | 66.65 | 67.24 | 222,170 | +0.04(+0.06%) |
May 08, 2008 | 66.96 | 67.30 | 66.66 | 67.20 | 515,453 | +0.44(+0.66%) |
May 07, 2008 | 67.52 | 67.79 | 66.65 | 66.76 | 352,087 | -0.70(-1.03%) |
May 06, 2008 | 66.69 | 67.64 | 66.51 | 67.45 | 459,039 | +0.46(+0.68%) |
May 05, 2008 | 66.83 | 67.15 | 66.64 | 66.99 | 297,092 | +0.09(+0.13%) |
May 02, 2008 | 67.48 | 67.65 | 66.77 | 66.91 | 789,659 | -0.02(-0.04%) |
May 01, 2008 | 66.05 | 66.93 | 65.78 | 66.93 | 503,545 | +0.94(+1.42%) |
Apr 30, 2008 | 66.35 | 66.97 | 65.91 | 65.99 | 837,450 | -0.24(-0.36%) |
Apr 29, 2008 | 66.54 | 66.54 | 65.87 | 66.23 | 176,143 | -0.38(-0.57%) |
Apr 28, 2008 | 66.57 | 66.86 | 66.09 | 66.61 | 385,300 | +0.21(+0.32%) |
Apr 25, 2008 | 65.75 | 66.50 | 65.40 | 66.39 | 330,171 | +0.95(+1.45%) |
Apr 24, 2008 | 65.07 | 65.86 | 64.36 | 65.45 | 4,066,363 | +0.43(+0.66%) |
Apr 23, 2008 | 65.05 | 65.38 | 64.65 | 65.02 | 232,673 | +0.17(+0.27%) |
Apr 22, 2008 | 65.50 | 65.50 | 64.47 | 64.85 | 777,631 | -0.90(-1.37%) |
Apr 21, 2008 | 65.23 | 65.78 | 65.23 | 65.75 | 533,763 | +0.16(+0.24%) |
Apr 18, 2008 | 65.75 | 66.04 | 65.36 | 65.59 | 465,856 | +0.89(+1.38%) |
Apr 17, 2008 | 64.68 | 64.89 | 64.32 | 64.70 | 291,110 | -0.10(-0.16%) |
Apr 16, 2008 | 63.61 | 64.99 | 63.58 | 64.80 | 348,798 | +1.69(+2.68%) |
Apr 15, 2008 | 63.19 | 63.23 | 62.56 | 63.11 | 287,538 | +0.22(+0.35%) |
Apr 14, 2008 | 62.98 | 63.23 | 62.68 | 62.89 | 207,221 | -0.09(-0.14%) |
Apr 11, 2008 | 63.44 | 63.69 | 62.82 | 62.97 | 347,989 | -1.15(-1.80%) |
Apr 10, 2008 | 63.34 | 64.26 | 63.16 | 64.13 | 339,618 | +0.86(+1.36%) |
Apr 09, 2008 | 64.44 | 64.49 | 63.16 | 63.27 | 251,853 | -1.11(-1.73%) |
Apr 08, 2008 | 63.78 | 64.55 | 63.78 | 64.38 | 365,212 | +0.02(+0.02%) |
Apr 07, 2008 | 64.51 | 64.96 | 64.08 | 64.36 | 341,358 | +0.16(+0.25%) |
Apr 04, 2008 | 63.92 | 64.72 | 63.75 | 64.21 | 320,708 | +0.32(+0.49%) |
Apr 03, 2008 | 63.27 | 64.07 | 63.27 | 63.89 | 311,942 | +0.23(+0.36%) |
Apr 02, 2008 | 63.38 | 64.12 | 63.20 | 63.66 | 363,535 | +0.39(+0.61%) |