Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 76.69 | 77.59 | 75.57 | 76.52 | 3,759,271 | +1.54(+2.06%) |
Jun 27, 2008 | 74.43 | 76.24 | 74.42 | 74.98 | 2,385,388 | -0.21(-0.27%) |
Jun 26, 2008 | 75.70 | 77.42 | 74.68 | 75.19 | 3,097,255 | -1.20(-1.57%) |
Jun 25, 2008 | 77.96 | 79.39 | 75.41 | 76.39 | 4,558,205 | -1.58(-2.03%) |
Jun 24, 2008 | 80.40 | 80.91 | 77.13 | 77.97 | 7,319,333 | -0.69(-0.88%) |
Jun 23, 2008 | 89.58 | 90.70 | 75.51 | 78.66 | 26,895,980 | -8.15(-9.39%) |
Jun 20, 2008 | 85.67 | 87.40 | 84.84 | 86.81 | 2,460,044 | +0.77(+0.90%) |
Jun 19, 2008 | 85.95 | 86.94 | 83.95 | 86.04 | 2,775,284 | +0.87(+1.02%) |
Jun 18, 2008 | 87.18 | 87.27 | 83.85 | 85.17 | 2,202,798 | -2.05(-2.35%) |
Jun 17, 2008 | 87.32 | 88.11 | 85.57 | 87.22 | 2,297,221 | +0.66(+0.76%) |
Jun 16, 2008 | 83.74 | 86.85 | 83.41 | 86.56 | 3,114,977 | +2.81(+3.36%) |
Jun 13, 2008 | 84.88 | 85.62 | 82.43 | 83.74 | 3,368,254 | -1.36(-1.60%) |
Jun 12, 2008 | 86.83 | 87.71 | 81.46 | 85.11 | 4,666,203 | -1.87(-2.15%) |
Jun 11, 2008 | 87.73 | 88.07 | 85.32 | 86.97 | 4,599,947 | +0.33(+0.39%) |
Jun 10, 2008 | 86.55 | 87.25 | 85.45 | 86.64 | 1,998,788 | -0.16(-0.18%) |
Jun 09, 2008 | 85.23 | 88.10 | 85.11 | 86.80 | 2,894,407 | +2.76(+3.28%) |
Jun 06, 2008 | 86.99 | 86.99 | 83.80 | 84.04 | 1,515,428 | -3.00(-3.45%) |
Jun 05, 2008 | 85.56 | 87.04 | 84.17 | 87.04 | 2,327,605 | +1.49(+1.74%) |
Jun 04, 2008 | 86.13 | 88.80 | 84.35 | 85.55 | 2,721,021 | -0.84(-0.97%) |
Jun 03, 2008 | 88.17 | 88.72 | 85.56 | 86.38 | 3,019,138 | +1.01(+1.18%) |
Jun 02, 2008 | 85.41 | 86.57 | 84.45 | 85.38 | 2,018,832 | +0.55(+0.65%) |
May 30, 2008 | 84.03 | 85.66 | 83.83 | 84.82 | 1,812,401 | +0.72(+0.86%) |
May 29, 2008 | 83.54 | 85.13 | 83.54 | 84.10 | 3,142,083 | +0.32(+0.38%) |
May 28, 2008 | 83.12 | 84.19 | 82.11 | 83.78 | 2,637,689 | +0.59(+0.71%) |
May 27, 2008 | 82.75 | 83.66 | 81.37 | 83.19 | 1,399,680 | +0.04(+0.04%) |
May 26, 2008 | 83.79 | 84.77 | 82.33 | 83.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.79 | 84.77 | 82.33 | 83.15 | 2,217,029 | -0.66(-0.79%) |
May 22, 2008 | 83.71 | 85.53 | 83.14 | 83.81 | 1,567,370 | -0.35(-0.41%) |
May 21, 2008 | 87.66 | 87.66 | 83.72 | 84.16 | 2,481,890 | -2.77(-3.19%) |
May 20, 2008 | 87.68 | 87.69 | 84.94 | 86.93 | 2,126,257 | -0.21(-0.24%) |
May 19, 2008 | 88.37 | 90.42 | 86.12 | 87.14 | 3,366,971 | -1.31(-1.49%) |
May 16, 2008 | 84.54 | 88.78 | 83.92 | 88.45 | 4,376,343 | +5.08(+6.09%) |
May 15, 2008 | 82.51 | 83.82 | 81.87 | 83.37 | 2,060,342 | +1.38(+1.68%) |
May 14, 2008 | 82.66 | 84.86 | 80.83 | 81.99 | 3,874,629 | -0.95(-1.15%) |
May 13, 2008 | 85.28 | 85.62 | 80.89 | 82.95 | 4,596,512 | -3.11(-3.62%) |
May 12, 2008 | 84.96 | 86.85 | 84.04 | 86.06 | 3,010,566 | +0.74(+0.87%) |
May 09, 2008 | 84.13 | 85.62 | 83.77 | 85.32 | 2,272,237 | +0.94(+1.12%) |
May 08, 2008 | 84.62 | 84.62 | 81.87 | 84.37 | 1,980,087 | +1.20(+1.44%) |
May 07, 2008 | 82.21 | 83.85 | 81.47 | 83.17 | 3,664,508 | +1.29(+1.57%) |
May 06, 2008 | 82.78 | 83.71 | 80.77 | 81.89 | 2,372,609 | -0.48(-0.58%) |
May 05, 2008 | 79.53 | 82.87 | 79.39 | 82.36 | 3,142,671 | +3.26(+4.12%) |
May 02, 2008 | 80.30 | 80.34 | 76.67 | 79.10 | 2,679,559 | +0.50(+0.64%) |
May 01, 2008 | 81.00 | 81.00 | 75.73 | 78.60 | 3,785,858 | -2.47(-3.05%) |
Apr 30, 2008 | 80.22 | 82.60 | 79.45 | 81.07 | 4,240,711 | +0.77(+0.96%) |
Apr 29, 2008 | 83.21 | 84.07 | 79.52 | 80.30 | 3,962,119 | -4.06(-4.81%) |
Apr 28, 2008 | 87.39 | 87.39 | 83.90 | 84.35 | 3,217,308 | -3.25(-3.71%) |
Apr 25, 2008 | 86.24 | 87.81 | 83.30 | 87.60 | 3,562,360 | +1.93(+2.26%) |
Apr 24, 2008 | 85.98 | 87.71 | 78.91 | 85.67 | 8,727,677 | +1.26(+1.50%) |
Apr 23, 2008 | 84.64 | 85.27 | 83.22 | 84.40 | 4,231,103 | +0.43(+0.51%) |
Apr 22, 2008 | 85.26 | 85.26 | 83.01 | 83.98 | 3,556,176 | -0.58(-0.69%) |
Apr 21, 2008 | 83.74 | 85.16 | 81.96 | 84.56 | 3,691,790 | +1.32(+1.59%) |
Apr 18, 2008 | 82.96 | 84.84 | 81.95 | 83.24 | 4,347,814 | +0.10(+0.12%) |
Apr 17, 2008 | 84.05 | 85.27 | 81.57 | 83.14 | 4,613,310 | -2.37(-2.78%) |
Apr 16, 2008 | 79.30 | 87.20 | 78.61 | 85.51 | 6,870,806 | +8.36(+10.83%) |
Apr 15, 2008 | 78.29 | 79.42 | 76.38 | 77.15 | 2,648,957 | -0.60(-0.77%) |
Apr 14, 2008 | 73.19 | 78.16 | 73.19 | 77.75 | 3,657,693 | +4.30(+5.85%) |
Apr 11, 2008 | 73.89 | 74.43 | 72.76 | 73.45 | 2,534,436 | -1.10(-1.48%) |
Apr 10, 2008 | 73.24 | 74.58 | 71.41 | 74.55 | 2,669,674 | +2.61(+3.62%) |
Apr 09, 2008 | 74.25 | 74.57 | 71.25 | 71.95 | 4,689,445 | -1.32(-1.80%) |
Apr 08, 2008 | 72.12 | 74.42 | 72.02 | 73.27 | 3,099,211 | +0.17(+0.23%) |
Apr 07, 2008 | 68.68 | 74.59 | 68.68 | 73.10 | 6,722,190 | +4.60(+6.72%) |
Apr 04, 2008 | 67.19 | 68.80 | 65.37 | 68.49 | 5,226,932 | +2.69(+4.08%) |
Apr 03, 2008 | 61.83 | 68.50 | 61.69 | 65.81 | 6,432,096 | +3.33(+5.33%) |
Apr 02, 2008 | 62.53 | 63.63 | 61.86 | 62.47 | 3,679,295 | -0.18(-0.29%) |