Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 56.64 | 56.95 | 55.68 | 55.89 | 3,224,429 | -1.15(-2.02%) |
Jun 27, 2008 | 56.24 | 57.10 | 55.87 | 57.04 | 8,674,067 | +0.70(+1.24%) |
Jun 26, 2008 | 57.49 | 57.82 | 56.31 | 56.34 | 2,285,430 | -1.78(-3.06%) |
Jun 25, 2008 | 58.27 | 58.96 | 57.13 | 58.12 | 2,407,470 | +0.28(+0.48%) |
Jun 24, 2008 | 56.66 | 58.29 | 56.34 | 57.84 | 3,380,259 | +1.31(+2.32%) |
Jun 23, 2008 | 57.91 | 58.75 | 56.53 | 56.53 | 3,344,278 | -1.48(-2.55%) |
Jun 20, 2008 | 58.93 | 59.37 | 57.50 | 58.01 | 3,891,124 | -1.16(-1.96%) |
Jun 19, 2008 | 58.21 | 59.80 | 57.28 | 59.17 | 2,766,786 | +0.67(+1.15%) |
Jun 18, 2008 | 58.21 | 59.60 | 57.52 | 58.50 | 2,954,937 | +0.15(+0.26%) |
Jun 17, 2008 | 59.48 | 59.71 | 58.33 | 58.35 | 2,063,640 | -1.23(-2.06%) |
Jun 16, 2008 | 59.34 | 60.42 | 58.74 | 59.58 | 1,934,609 | -0.32(-0.53%) |
Jun 13, 2008 | 59.20 | 59.90 | 58.71 | 59.90 | 1,946,161 | +1.32(+2.25%) |
Jun 12, 2008 | 59.50 | 59.53 | 58.48 | 58.58 | 2,522,548 | -0.32(-0.54%) |
Jun 11, 2008 | 60.75 | 61.00 | 58.90 | 58.90 | 3,088,343 | -1.54(-2.55%) |
Jun 10, 2008 | 60.83 | 61.53 | 59.96 | 60.44 | 3,392,625 | -0.84(-1.37%) |
Jun 09, 2008 | 62.41 | 62.52 | 60.61 | 61.28 | 3,774,446 | -1.14(-1.83%) |
Jun 06, 2008 | 64.37 | 64.37 | 62.39 | 62.42 | 3,038,634 | -2.15(-3.33%) |
Jun 05, 2008 | 63.09 | 66.41 | 62.39 | 64.57 | 5,343,558 | +2.32(+3.73%) |
Jun 04, 2008 | 61.28 | 62.65 | 61.03 | 62.25 | 2,672,816 | +0.54(+0.88%) |
Jun 03, 2008 | 61.72 | 62.43 | 60.47 | 61.71 | 3,229,248 | +0.30(+0.49%) |
Jun 02, 2008 | 62.85 | 63.34 | 60.78 | 61.41 | 2,571,999 | -1.34(-2.14%) |
May 30, 2008 | 63.58 | 63.90 | 62.57 | 62.75 | 2,484,509 | -0.98(-1.54%) |
May 29, 2008 | 63.19 | 64.36 | 62.79 | 63.73 | 1,781,147 | +0.60(+0.95%) |
May 28, 2008 | 62.16 | 63.13 | 61.87 | 63.13 | 2,429,851 | +1.07(+1.72%) |
May 27, 2008 | 61.05 | 63.20 | 60.91 | 62.06 | 3,752,551 | +1.04(+1.70%) |
May 26, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | +0.00(+0.00%) |
May 23, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | -1.06(-1.71%) |
May 22, 2008 | 61.84 | 62.95 | 61.72 | 62.08 | 1,232,032 | +0.46(+0.75%) |
May 21, 2008 | 63.26 | 63.28 | 61.50 | 61.62 | 2,885,547 | -1.44(-2.28%) |
May 20, 2008 | 62.98 | 63.97 | 62.55 | 63.06 | 1,404,468 | +0.31(+0.49%) |
May 19, 2008 | 63.23 | 63.94 | 62.40 | 62.75 | 1,850,308 | -0.75(-1.18%) |
May 16, 2008 | 63.19 | 63.71 | 62.87 | 63.50 | 2,107,235 | +0.60(+0.95%) |
May 15, 2008 | 62.10 | 63.26 | 61.46 | 62.90 | 1,508,011 | +0.55(+0.88%) |
May 14, 2008 | 62.69 | 63.38 | 61.92 | 62.35 | 1,792,160 | +0.03(+0.05%) |
May 13, 2008 | 63.28 | 63.41 | 61.67 | 62.32 | 1,656,072 | -0.73(-1.16%) |
May 12, 2008 | 62.44 | 63.75 | 61.98 | 63.05 | 1,816,326 | +0.98(+1.58%) |
May 09, 2008 | 62.20 | 62.38 | 61.67 | 62.07 | 2,057,485 | -0.63(-1.00%) |
May 08, 2008 | 62.22 | 63.68 | 61.94 | 62.70 | 1,741,403 | +0.68(+1.10%) |
May 07, 2008 | 63.19 | 63.36 | 61.84 | 62.02 | 1,561,746 | -1.12(-1.77%) |
May 06, 2008 | 62.59 | 63.37 | 62.44 | 63.14 | 1,677,942 | +0.13(+0.21%) |
May 05, 2008 | 62.01 | 63.12 | 61.98 | 63.01 | 1,857,474 | +0.70(+1.12%) |
May 02, 2008 | 62.58 | 62.80 | 61.35 | 62.31 | 2,832,930 | -0.02(-0.03%) |
May 01, 2008 | 60.94 | 62.53 | 60.60 | 62.33 | 3,480,332 | +1.64(+2.70%) |
Apr 30, 2008 | 61.63 | 61.97 | 60.59 | 60.69 | 2,599,342 | -0.64(-1.04%) |
Apr 29, 2008 | 61.24 | 62.35 | 61.09 | 61.33 | 6,941,664 | -3.34(-5.16%) |
Apr 28, 2008 | 64.97 | 65.59 | 64.55 | 64.67 | 2,600,414 | -0.45(-0.69%) |
Apr 25, 2008 | 63.66 | 65.32 | 63.66 | 65.12 | 2,741,893 | +1.45(+2.28%) |
Apr 24, 2008 | 64.57 | 64.74 | 62.78 | 63.67 | 2,754,175 | -0.84(-1.30%) |
Apr 23, 2008 | 65.98 | 66.12 | 63.40 | 64.51 | 3,111,325 | -0.11(-0.17%) |
Apr 22, 2008 | 64.79 | 65.58 | 63.93 | 64.62 | 3,498,957 | -0.28(-0.43%) |
Apr 21, 2008 | 65.08 | 65.26 | 64.38 | 64.90 | 3,002,452 | -0.10(-0.15%) |
Apr 18, 2008 | 66.61 | 66.72 | 64.92 | 65.00 | 3,773,263 | -0.82(-1.25%) |
Apr 17, 2008 | 66.16 | 66.95 | 65.63 | 65.82 | 2,771,235 | -0.07(-0.11%) |
Apr 16, 2008 | 65.50 | 66.16 | 64.61 | 65.89 | 3,168,628 | +0.96(+1.48%) |
Apr 15, 2008 | 63.75 | 65.38 | 63.41 | 64.93 | 3,659,870 | +1.21(+1.90%) |
Apr 14, 2008 | 64.09 | 64.95 | 63.35 | 63.72 | 2,464,086 | -0.50(-0.78%) |
Apr 11, 2008 | 64.30 | 65.86 | 64.02 | 64.22 | 3,932,380 | -2.21(-3.33%) |
Apr 10, 2008 | 64.95 | 67.45 | 64.89 | 66.43 | 3,582,293 | +1.74(+2.69%) |
Apr 09, 2008 | 65.48 | 65.49 | 63.82 | 64.69 | 2,699,905 | -0.43(-0.66%) |
Apr 08, 2008 | 63.93 | 65.76 | 63.46 | 65.12 | 3,932,178 | +1.33(+2.08%) |
Apr 07, 2008 | 64.00 | 64.43 | 63.41 | 63.79 | 2,311,625 | -0.22(-0.34%) |
Apr 04, 2008 | 63.33 | 64.98 | 63.18 | 64.01 | 2,847,206 | +1.07(+1.70%) |
Apr 03, 2008 | 62.62 | 63.16 | 61.84 | 62.94 | 2,360,735 | +0.03(+0.05%) |
Apr 02, 2008 | 63.90 | 64.44 | 62.66 | 62.91 | 2,481,095 | -1.10(-1.72%) |