Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 59.17 | 60.41 | 58.68 | 59.81 | 4,287,577 | +0.65(+1.10%) |
Jun 27, 2008 | 59.01 | 59.51 | 58.61 | 59.16 | 3,979,575 | +0.24(+0.41%) |
Jun 26, 2008 | 60.86 | 61.09 | 58.90 | 58.92 | 4,654,908 | -2.21(-3.61%) |
Jun 25, 2008 | 62.06 | 62.65 | 60.97 | 61.13 | 3,471,107 | -0.54(-0.88%) |
Jun 24, 2008 | 62.05 | 62.33 | 61.12 | 61.67 | 2,447,321 | -0.31(-0.50%) |
Jun 23, 2008 | 61.11 | 62.21 | 60.88 | 61.98 | 2,749,907 | +1.24(+2.05%) |
Jun 20, 2008 | 62.12 | 62.21 | 60.35 | 60.74 | 3,947,533 | -1.48(-2.39%) |
Jun 19, 2008 | 60.65 | 62.23 | 60.42 | 62.22 | 2,766,946 | +1.50(+2.47%) |
Jun 18, 2008 | 60.77 | 61.98 | 60.18 | 60.72 | 2,340,842 | +0.09(+0.15%) |
Jun 17, 2008 | 61.35 | 61.35 | 60.58 | 60.63 | 2,210,611 | -0.53(-0.87%) |
Jun 16, 2008 | 61.09 | 61.72 | 60.89 | 61.16 | 2,526,894 | -0.25(-0.40%) |
Jun 13, 2008 | 61.16 | 62.06 | 61.01 | 61.41 | 1,865,089 | +0.53(+0.86%) |
Jun 12, 2008 | 61.07 | 61.70 | 60.69 | 60.89 | 2,558,480 | +0.27(+0.45%) |
Jun 11, 2008 | 60.74 | 61.31 | 60.31 | 60.62 | 3,098,695 | -0.47(-0.77%) |
Jun 10, 2008 | 61.13 | 61.55 | 60.67 | 61.08 | 2,984,381 | -0.10(-0.16%) |
Jun 09, 2008 | 61.55 | 61.79 | 60.56 | 61.18 | 4,137,837 | -0.37(-0.60%) |
Jun 06, 2008 | 63.27 | 63.46 | 61.45 | 61.55 | 3,275,101 | -2.12(-3.34%) |
Jun 05, 2008 | 63.02 | 63.73 | 62.53 | 63.68 | 3,151,268 | +0.66(+1.05%) |
Jun 04, 2008 | 63.76 | 64.00 | 62.74 | 63.02 | 2,535,641 | -0.80(-1.25%) |
Jun 03, 2008 | 64.98 | 65.40 | 63.37 | 63.81 | 2,727,010 | -1.07(-1.64%) |
Jun 02, 2008 | 65.18 | 65.68 | 64.46 | 64.88 | 2,498,037 | -0.58(-0.89%) |
May 30, 2008 | 65.35 | 65.99 | 64.90 | 65.46 | 2,369,323 | +0.21(+0.33%) |
May 29, 2008 | 65.18 | 65.75 | 64.38 | 65.25 | 2,658,558 | -0.18(-0.27%) |
May 28, 2008 | 64.36 | 65.49 | 64.36 | 65.42 | 2,083,911 | +1.10(+1.71%) |
May 27, 2008 | 64.34 | 64.57 | 63.83 | 64.32 | 1,512,576 | +0.13(+0.20%) |
May 26, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 1,576,296 | -0.80(-1.22%) |
May 22, 2008 | 65.35 | 65.50 | 64.72 | 64.99 | 1,605,247 | -0.11(-0.16%) |
May 21, 2008 | 66.59 | 67.05 | 64.91 | 65.10 | 2,627,810 | -1.48(-2.22%) |
May 20, 2008 | 66.70 | 67.20 | 66.31 | 66.58 | 2,165,444 | -0.63(-0.93%) |
May 19, 2008 | 65.91 | 67.58 | 65.89 | 67.20 | 2,920,393 | +1.19(+1.80%) |
May 16, 2008 | 66.23 | 66.29 | 64.88 | 66.01 | 3,195,820 | -0.21(-0.32%) |
May 15, 2008 | 66.07 | 66.62 | 65.57 | 66.23 | 2,365,253 | -0.01(-0.01%) |
May 14, 2008 | 66.24 | 66.96 | 66.00 | 66.23 | 3,164,755 | +0.23(+0.36%) |
May 13, 2008 | 65.82 | 66.24 | 65.50 | 66.00 | 2,661,575 | +0.22(+0.33%) |
May 12, 2008 | 64.80 | 65.86 | 64.46 | 65.78 | 3,384,618 | +1.19(+1.85%) |
May 09, 2008 | 63.72 | 64.88 | 63.72 | 64.59 | 3,017,509 | -0.38(-0.59%) |
May 08, 2008 | 63.82 | 65.13 | 63.79 | 64.97 | 2,599,186 | +1.26(+1.98%) |
May 07, 2008 | 63.95 | 64.40 | 63.71 | 63.71 | 2,951,882 | -0.34(-0.53%) |
May 06, 2008 | 63.77 | 64.22 | 63.61 | 64.05 | 3,046,224 | -0.11(-0.17%) |
May 05, 2008 | 63.21 | 64.64 | 63.81 | 64.15 | 1,807,565 | -0.27(-0.42%) |
May 02, 2008 | 64.75 | 64.87 | 64.10 | 64.42 | 2,139,660 | +0.13(+0.20%) |
May 01, 2008 | 64.27 | 64.57 | 63.88 | 64.30 | 2,637,131 | +0.06(+0.10%) |
Apr 30, 2008 | 64.18 | 65.18 | 63.83 | 64.23 | 2,053,473 | +0.05(+0.08%) |
Apr 29, 2008 | 63.93 | 64.52 | 63.58 | 64.18 | 1,690,509 | +0.09(+0.13%) |
Apr 28, 2008 | 64.25 | 64.93 | 64.00 | 64.10 | 1,872,005 | -0.49(-0.76%) |
Apr 25, 2008 | 63.44 | 64.77 | 62.85 | 64.59 | 2,444,348 | +1.58(+2.50%) |
Apr 24, 2008 | 62.58 | 63.24 | 61.97 | 63.01 | 3,059,962 | +0.68(+1.09%) |
Apr 23, 2008 | 64.49 | 64.49 | 61.20 | 62.33 | 4,153,805 | -0.19(-0.31%) |
Apr 22, 2008 | 62.50 | 62.72 | 62.06 | 62.52 | 2,496,998 | +0.00(+0.00%) |
Apr 21, 2008 | 63.16 | 63.27 | 62.15 | 62.52 | 2,819,479 | -0.69(-1.09%) |
Apr 18, 2008 | 61.93 | 63.71 | 61.92 | 63.21 | 3,399,864 | +1.97(+3.21%) |
Apr 17, 2008 | 60.91 | 61.45 | 60.69 | 61.24 | 2,706,238 | +0.13(+0.21%) |
Apr 16, 2008 | 59.49 | 61.15 | 59.22 | 61.11 | 3,426,227 | +2.22(+3.78%) |
Apr 15, 2008 | 59.86 | 59.96 | 58.58 | 58.89 | 2,911,882 | -0.71(-1.19%) |
Apr 14, 2008 | 59.63 | 59.91 | 59.39 | 59.60 | 1,853,768 | +0.18(+0.30%) |
Apr 11, 2008 | 59.61 | 60.09 | 59.35 | 59.42 | 1,636,748 | -0.79(-1.31%) |
Apr 10, 2008 | 60.25 | 60.59 | 59.91 | 60.21 | 1,992,373 | -0.15(-0.25%) |
Apr 09, 2008 | 60.39 | 60.70 | 59.92 | 60.36 | 2,609,720 | +0.12(+0.20%) |
Apr 08, 2008 | 60.35 | 60.50 | 59.83 | 60.24 | 2,030,737 | -0.50(-0.83%) |
Apr 07, 2008 | 61.00 | 61.37 | 60.52 | 60.74 | 2,130,850 | +0.06(+0.11%) |
Apr 04, 2008 | 60.38 | 61.09 | 59.84 | 60.68 | 1,934,094 | +0.55(+0.91%) |
Apr 03, 2008 | 60.38 | 60.80 | 60.00 | 60.13 | 2,984,568 | -0.56(-0.92%) |
Apr 02, 2008 | 61.20 | 61.45 | 60.05 | 60.69 | 2,866,988 | -0.33(-0.54%) |