Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 63.63 | 63.69 | 62.45 | 62.99 | 5,826,880 | -0.61(-0.96%) |
Jun 27, 2008 | 63.72 | 64.34 | 63.45 | 63.61 | 5,114,440 | +0.08(+0.12%) |
Jun 26, 2008 | 65.92 | 66.16 | 63.53 | 63.53 | 4,228,196 | -2.76(-4.17%) |
Jun 25, 2008 | 66.48 | 67.04 | 66.21 | 66.30 | 4,168,710 | -0.07(-0.11%) |
Jun 24, 2008 | 66.12 | 66.94 | 66.12 | 66.37 | 2,888,777 | -0.12(-0.18%) |
Jun 23, 2008 | 65.57 | 66.62 | 65.15 | 66.49 | 3,323,962 | +1.32(+2.02%) |
Jun 20, 2008 | 65.75 | 65.98 | 64.64 | 65.17 | 3,364,666 | -0.81(-1.23%) |
Jun 19, 2008 | 64.77 | 66.35 | 64.33 | 65.98 | 2,864,846 | +1.52(+2.36%) |
Jun 18, 2008 | 64.58 | 65.41 | 64.31 | 64.46 | 2,281,754 | -0.40(-0.62%) |
Jun 17, 2008 | 65.48 | 66.02 | 64.74 | 64.87 | 2,251,496 | -0.61(-0.94%) |
Jun 16, 2008 | 65.38 | 66.27 | 65.33 | 65.48 | 3,052,582 | -0.97(-1.46%) |
Jun 13, 2008 | 66.08 | 66.48 | 65.61 | 66.45 | 3,072,722 | +0.82(+1.25%) |
Jun 12, 2008 | 65.76 | 67.28 | 65.57 | 65.63 | 3,074,357 | +0.06(+0.10%) |
Jun 11, 2008 | 65.48 | 66.39 | 65.43 | 65.57 | 2,810,414 | -0.19(-0.28%) |
Jun 10, 2008 | 65.92 | 66.44 | 64.92 | 65.75 | 3,008,520 | +0.21(+0.32%) |
Jun 09, 2008 | 66.65 | 66.65 | 64.97 | 65.54 | 4,388,120 | -0.70(-1.06%) |
Jun 06, 2008 | 68.31 | 68.31 | 66.21 | 66.24 | 4,901,911 | -2.50(-3.64%) |
Jun 05, 2008 | 69.25 | 69.27 | 68.02 | 68.75 | 3,923,229 | -0.52(-0.76%) |
Jun 04, 2008 | 68.52 | 69.65 | 68.52 | 69.27 | 2,656,237 | +0.42(+0.61%) |
Jun 03, 2008 | 70.08 | 70.08 | 68.50 | 68.85 | 3,696,625 | -0.85(-1.22%) |
Jun 02, 2008 | 69.74 | 70.15 | 69.02 | 69.70 | 2,748,839 | -0.18(-0.26%) |
May 30, 2008 | 69.42 | 70.16 | 69.23 | 69.88 | 2,825,415 | +0.53(+0.76%) |
May 29, 2008 | 68.77 | 69.54 | 67.89 | 69.35 | 3,009,640 | +0.59(+0.85%) |
May 28, 2008 | 68.50 | 69.09 | 68.28 | 68.76 | 2,567,522 | +0.22(+0.32%) |
May 27, 2008 | 68.49 | 69.23 | 68.19 | 68.54 | 1,564,249 | -0.04(-0.07%) |
May 26, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 2,084,608 | +0.21(+0.31%) |
May 22, 2008 | 68.25 | 68.77 | 68.06 | 68.38 | 1,837,505 | +0.09(+0.13%) |
May 21, 2008 | 69.65 | 70.23 | 68.20 | 68.29 | 2,343,851 | -1.37(-1.96%) |
May 20, 2008 | 70.00 | 70.22 | 69.17 | 69.65 | 2,333,024 | -0.54(-0.77%) |
May 19, 2008 | 69.58 | 70.62 | 69.28 | 70.20 | 2,703,511 | +0.50(+0.71%) |
May 16, 2008 | 69.92 | 70.01 | 69.02 | 69.70 | 2,785,927 | +0.06(+0.09%) |
May 15, 2008 | 69.58 | 69.74 | 69.01 | 69.64 | 2,224,661 | +0.22(+0.32%) |
May 14, 2008 | 69.41 | 70.24 | 69.28 | 69.41 | 2,903,430 | +0.13(+0.19%) |
May 13, 2008 | 68.47 | 69.38 | 68.47 | 69.28 | 2,728,500 | +0.98(+1.43%) |
May 12, 2008 | 67.58 | 68.35 | 67.38 | 68.30 | 1,724,243 | +0.72(+1.07%) |
May 09, 2008 | 67.36 | 67.86 | 67.00 | 67.58 | 1,488,334 | +0.00(+0.00%) |
May 08, 2008 | 67.75 | 68.03 | 67.24 | 67.58 | 2,036,762 | -0.05(-0.08%) |
May 07, 2008 | 67.92 | 68.43 | 67.05 | 67.63 | 3,213,249 | -0.39(-0.57%) |
May 06, 2008 | 67.83 | 68.29 | 67.49 | 68.02 | 2,089,224 | -0.06(-0.08%) |
May 05, 2008 | 67.97 | 68.89 | 67.73 | 68.08 | 2,648,986 | -0.20(-0.29%) |
May 02, 2008 | 69.25 | 69.25 | 67.54 | 68.28 | 2,708,168 | -0.50(-0.73%) |
May 01, 2008 | 67.53 | 68.85 | 67.53 | 68.78 | 2,236,907 | +1.07(+1.58%) |
Apr 30, 2008 | 67.78 | 68.50 | 67.42 | 67.71 | 2,462,062 | +0.10(+0.14%) |
Apr 29, 2008 | 67.88 | 68.37 | 67.39 | 67.61 | 2,364,941 | -0.49(-0.71%) |
Apr 28, 2008 | 68.33 | 69.16 | 67.94 | 68.10 | 2,447,098 | -0.63(-0.91%) |
Apr 25, 2008 | 68.25 | 68.95 | 67.80 | 68.72 | 1,884,328 | +0.66(+0.97%) |
Apr 24, 2008 | 68.43 | 68.66 | 67.60 | 68.06 | 2,632,966 | -0.85(-1.23%) |
Apr 23, 2008 | 66.40 | 68.96 | 66.27 | 68.91 | 3,690,814 | +2.64(+3.99%) |
Apr 22, 2008 | 66.33 | 67.20 | 65.88 | 66.27 | 3,314,411 | -1.78(-2.61%) |
Apr 21, 2008 | 67.78 | 68.06 | 66.92 | 68.05 | 2,320,929 | +0.21(+0.31%) |
Apr 18, 2008 | 67.48 | 67.97 | 67.10 | 67.83 | 2,685,656 | +1.20(+1.80%) |
Apr 17, 2008 | 66.49 | 67.14 | 66.40 | 66.63 | 2,041,659 | -0.19(-0.28%) |
Apr 16, 2008 | 65.84 | 66.82 | 65.77 | 66.82 | 3,233,905 | +0.98(+1.49%) |
Apr 15, 2008 | 66.52 | 66.52 | 65.07 | 65.84 | 3,063,417 | -0.13(-0.20%) |
Apr 14, 2008 | 65.62 | 66.46 | 65.62 | 65.97 | 2,044,281 | +0.20(+0.30%) |
Apr 11, 2008 | 65.41 | 66.21 | 65.05 | 65.77 | 2,336,898 | +0.13(+0.19%) |
Apr 10, 2008 | 65.97 | 65.97 | 65.35 | 65.64 | 1,970,117 | -0.19(-0.29%) |
Apr 09, 2008 | 66.02 | 66.54 | 65.48 | 65.84 | 2,397,751 | -0.24(-0.37%) |
Apr 08, 2008 | 65.29 | 66.49 | 65.29 | 66.08 | 4,163,446 | +0.79(+1.21%) |
Apr 07, 2008 | 64.86 | 65.66 | 64.53 | 65.29 | 4,001,877 | +0.92(+1.43%) |
Apr 04, 2008 | 63.56 | 64.71 | 63.21 | 64.37 | 3,734,966 | +1.14(+1.80%) |
Apr 03, 2008 | 63.73 | 63.93 | 62.89 | 63.23 | 5,308,394 | -0.75(-1.18%) |
Apr 02, 2008 | 64.63 | 65.13 | 63.87 | 63.98 | 3,917,684 | -0.72(-1.11%) |