Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 48.50 | 49.42 | 48.16 | 48.98 | 1,424,807 | +0.48(+0.99%) |
Jun 27, 2008 | 49.01 | 49.33 | 48.27 | 48.50 | 1,075,617 | -0.65(-1.32%) |
Jun 26, 2008 | 50.00 | 50.25 | 49.07 | 49.15 | 1,281,542 | -1.43(-2.83%) |
Jun 25, 2008 | 49.81 | 50.94 | 49.70 | 50.58 | 2,700,055 | +1.26(+2.55%) |
Jun 24, 2008 | 49.61 | 50.49 | 49.32 | 49.32 | 1,308,123 | -0.53(-1.06%) |
Jun 23, 2008 | 50.04 | 50.41 | 49.51 | 49.85 | 753,064 | -0.53(-1.05%) |
Jun 20, 2008 | 50.66 | 51.09 | 50.19 | 50.38 | 4,526,850 | -0.62(-1.22%) |
Jun 19, 2008 | 50.26 | 51.28 | 50.00 | 51.00 | 1,446,463 | +0.43(+0.85%) |
Jun 18, 2008 | 50.85 | 50.85 | 50.01 | 50.57 | 2,700,927 | -0.28(-0.55%) |
Jun 17, 2008 | 53.05 | 53.28 | 50.37 | 50.85 | 1,619,748 | -1.50(-2.87%) |
Jun 16, 2008 | 51.05 | 52.90 | 50.27 | 52.35 | 1,715,367 | +1.36(+2.67%) |
Jun 13, 2008 | 50.75 | 51.77 | 50.60 | 50.99 | 1,051,689 | +0.43(+0.85%) |
Jun 12, 2008 | 51.00 | 51.04 | 50.43 | 50.56 | 1,160,039 | +0.28(+0.56%) |
Jun 11, 2008 | 52.11 | 52.18 | 49.32 | 50.28 | 2,846,555 | -2.24(-4.27%) |
Jun 10, 2008 | 52.88 | 53.10 | 52.04 | 52.52 | 1,533,520 | -0.66(-1.24%) |
Jun 09, 2008 | 53.93 | 54.15 | 52.86 | 53.18 | 1,012,162 | -0.19(-0.36%) |
Jun 06, 2008 | 54.25 | 54.90 | 53.22 | 53.37 | 1,735,840 | -1.72(-3.12%) |
Jun 05, 2008 | 53.81 | 55.18 | 53.81 | 55.09 | 1,047,750 | +1.28(+2.38%) |
Jun 04, 2008 | 53.75 | 54.33 | 53.12 | 53.81 | 840,079 | +0.09(+0.17%) |
Jun 03, 2008 | 54.79 | 55.71 | 53.43 | 53.72 | 1,378,200 | -1.30(-2.36%) |
Jun 02, 2008 | 55.09 | 55.57 | 54.32 | 55.02 | 1,439,300 | -0.66(-1.19%) |
May 30, 2008 | 56.50 | 56.50 | 55.24 | 55.68 | 2,880,156 | -0.74(-1.31%) |
May 29, 2008 | 55.42 | 56.71 | 55.42 | 56.42 | 1,154,489 | +0.82(+1.47%) |
May 28, 2008 | 55.60 | 56.02 | 55.21 | 55.60 | 1,277,510 | +0.54(+0.98%) |
May 27, 2008 | 55.05 | 55.41 | 54.15 | 55.06 | 1,197,714 | +0.37(+0.68%) |
May 26, 2008 | 54.99 | 55.34 | 54.39 | 54.69 | 482,041 | +0.08(+0.15%) |
May 23, 2008 | 55.53 | 55.55 | 54.22 | 54.61 | 1,485,241 | -1.07(-1.92%) |
May 22, 2008 | 55.01 | 56.00 | 54.62 | 55.68 | 1,338,452 | +1.04(+1.90%) |
May 21, 2008 | 56.00 | 56.49 | 54.50 | 54.64 | 1,707,348 | -1.53(-2.72%) |
May 20, 2008 | 56.90 | 56.91 | 55.98 | 56.17 | 1,428,417 | -0.67(-1.18%) |
May 19, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | +0.00(+0.00%) |
May 16, 2008 | 57.48 | 57.48 | 56.26 | 56.84 | 1,087,857 | -0.16(-0.28%) |
May 15, 2008 | 55.43 | 57.00 | 55.40 | 57.00 | 1,776,059 | +1.23(+2.21%) |
May 14, 2008 | 55.00 | 56.05 | 54.83 | 55.77 | 1,324,709 | +1.03(+1.88%) |
May 13, 2008 | 55.26 | 55.97 | 54.60 | 54.74 | 1,708,025 | -1.12(-2.01%) |
May 12, 2008 | 54.75 | 56.00 | 54.33 | 55.86 | 1,529,242 | +0.86(+1.56%) |
May 09, 2008 | 54.40 | 55.38 | 54.40 | 55.00 | 1,709,694 | -0.66(-1.19%) |
May 08, 2008 | 54.04 | 55.66 | 54.04 | 55.66 | 1,057,349 | +1.30(+2.39%) |
May 07, 2008 | 55.00 | 55.99 | 54.01 | 54.36 | 1,785,138 | -0.82(-1.49%) |
May 06, 2008 | 54.69 | 55.31 | 54.20 | 55.18 | 1,093,940 | +0.36(+0.66%) |
May 05, 2008 | 55.00 | 55.37 | 54.04 | 54.82 | 1,290,495 | -0.72(-1.30%) |
May 02, 2008 | 54.50 | 56.02 | 55.54 | 55.54 | 1,539,677 | +2.28(+4.28%) |
May 01, 2008 | 52.39 | 53.50 | 53.26 | 53.26 | 1,233,831 | +0.52(+0.99%) |
Apr 30, 2008 | 52.56 | 53.94 | 52.50 | 52.74 | 1,941,289 | -0.50(-0.94%) |
Apr 29, 2008 | 53.23 | 54.36 | 52.98 | 53.24 | 1,315,019 | -0.60(-1.11%) |
Apr 28, 2008 | 53.75 | 54.62 | 53.71 | 53.84 | 954,964 | +0.09(+0.17%) |
Apr 25, 2008 | 53.28 | 54.25 | 52.87 | 53.75 | 1,574,537 | +0.57(+1.07%) |
Apr 24, 2008 | 52.61 | 53.30 | 51.60 | 53.18 | 981,204 | +1.32(+2.55%) |
Apr 23, 2008 | 52.06 | 52.73 | 51.50 | 51.86 | 1,037,541 | -0.01(-0.02%) |
Apr 22, 2008 | 50.78 | 52.92 | 50.29 | 51.87 | 1,662,696 | -0.43(-0.82%) |
Apr 21, 2008 | 52.03 | 52.72 | 52.03 | 52.30 | 872,800 | -0.16(-0.30%) |
Apr 18, 2008 | 52.02 | 53.08 | 51.86 | 52.46 | 1,773,797 | +1.31(+2.56%) |
Apr 17, 2008 | 51.57 | 51.93 | 50.80 | 51.15 | 909,925 | -0.62(-1.20%) |
Apr 16, 2008 | 50.00 | 52.08 | 49.92 | 51.77 | 1,551,271 | +2.09(+4.21%) |
Apr 15, 2008 | 49.45 | 49.75 | 48.87 | 49.68 | 620,424 | +0.45(+0.91%) |
Apr 14, 2008 | 49.42 | 49.70 | 49.00 | 49.23 | 556,484 | -0.19(-0.38%) |
Apr 11, 2008 | 49.01 | 49.77 | 48.91 | 49.42 | 1,153,075 | -0.37(-0.74%) |
Apr 10, 2008 | 49.60 | 49.79 | 48.80 | 49.79 | 910,698 | +0.29(+0.59%) |
Apr 09, 2008 | 51.20 | 51.27 | 49.05 | 49.50 | 1,628,155 | -2.05(-3.98%) |
Apr 08, 2008 | 50.85 | 51.90 | 50.85 | 51.55 | 696,897 | +0.08(+0.16%) |
Apr 07, 2008 | 51.67 | 52.11 | 50.91 | 51.47 | 1,013,032 | -0.20(-0.39%) |
Apr 04, 2008 | 50.84 | 52.00 | 50.73 | 51.67 | 723,612 | +0.57(+1.12%) |
Apr 03, 2008 | 50.50 | 51.21 | 50.06 | 51.10 | 1,354,302 | +0.25(+0.49%) |
Apr 02, 2008 | 51.05 | 51.12 | 50.64 | 50.85 | 2,282,055 | +0.13(+0.26%) |