Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 50.06 | 50.43 | 49.74 | 50.03 | 3,466,415 | +0.11(+0.22%) |
Jun 27, 2008 | 50.17 | 50.47 | 49.73 | 49.92 | 3,745,442 | -0.30(-0.59%) |
Jun 26, 2008 | 51.24 | 51.24 | 50.18 | 50.22 | 2,929,388 | -1.46(-2.82%) |
Jun 25, 2008 | 51.67 | 52.25 | 51.56 | 51.68 | 4,001,031 | +0.25(+0.48%) |
Jun 24, 2008 | 51.25 | 51.87 | 50.90 | 51.43 | 2,623,341 | -0.03(-0.06%) |
Jun 23, 2008 | 51.76 | 51.76 | 51.34 | 51.46 | 2,372,269 | -0.08(-0.15%) |
Jun 20, 2008 | 51.97 | 52.12 | 51.39 | 51.54 | 3,208,972 | -0.95(-1.81%) |
Jun 19, 2008 | 52.50 | 52.60 | 52.02 | 52.49 | 2,196,791 | -0.02(-0.04%) |
Jun 18, 2008 | 52.63 | 52.76 | 52.25 | 52.51 | 1,640,160 | -0.52(-0.98%) |
Jun 17, 2008 | 53.63 | 53.75 | 52.99 | 53.03 | 1,749,011 | -0.30(-0.57%) |
Jun 16, 2008 | 52.92 | 53.62 | 52.92 | 53.34 | 1,844,396 | +0.01(+0.03%) |
Jun 13, 2008 | 52.98 | 53.42 | 52.64 | 53.32 | 2,164,847 | +0.65(+1.24%) |
Jun 12, 2008 | 52.89 | 53.23 | 52.34 | 52.67 | 2,601,658 | -0.04(-0.07%) |
Jun 11, 2008 | 53.38 | 53.42 | 52.55 | 52.71 | 2,348,733 | -0.75(-1.40%) |
Jun 10, 2008 | 53.59 | 53.79 | 53.18 | 53.45 | 2,930,617 | -0.12(-0.23%) |
Jun 09, 2008 | 53.87 | 54.10 | 53.26 | 53.58 | 2,883,314 | +0.01(+0.03%) |
Jun 06, 2008 | 54.89 | 54.92 | 53.46 | 53.56 | 2,816,377 | -1.76(-3.18%) |
Jun 05, 2008 | 54.38 | 55.32 | 54.32 | 55.32 | 2,631,155 | +1.12(+2.06%) |
Jun 04, 2008 | 54.26 | 54.71 | 54.02 | 54.21 | 3,071,432 | -0.18(-0.33%) |
Jun 03, 2008 | 55.06 | 55.06 | 54.10 | 54.39 | 2,542,360 | -0.41(-0.75%) |
Jun 02, 2008 | 55.23 | 55.26 | 54.50 | 54.80 | 2,159,526 | -0.50(-0.90%) |
May 30, 2008 | 55.55 | 55.55 | 55.24 | 55.30 | 2,819,427 | -0.07(-0.12%) |
May 29, 2008 | 55.04 | 55.71 | 54.92 | 55.37 | 2,798,373 | +0.30(+0.54%) |
May 28, 2008 | 55.00 | 55.09 | 54.55 | 55.07 | 1,972,347 | +0.12(+0.22%) |
May 27, 2008 | 54.77 | 55.01 | 54.50 | 54.95 | 3,355,968 | +0.22(+0.41%) |
May 26, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.41 | 55.41 | 54.68 | 54.72 | 3,194,420 | -0.79(-1.42%) |
May 22, 2008 | 55.54 | 55.84 | 55.46 | 55.51 | 3,384,238 | -0.01(-0.03%) |
May 21, 2008 | 56.53 | 56.55 | 55.43 | 55.52 | 2,452,845 | -0.86(-1.53%) |
May 20, 2008 | 56.72 | 56.78 | 56.19 | 56.39 | 2,846,127 | -0.53(-0.92%) |
May 19, 2008 | 56.88 | 57.38 | 56.71 | 56.91 | 1,075,177 | +0.13(+0.22%) |
May 16, 2008 | 56.89 | 57.03 | 56.38 | 56.79 | 1,475,917 | +0.07(+0.13%) |
May 15, 2008 | 56.29 | 56.72 | 56.10 | 56.71 | 1,312,111 | +0.54(+0.97%) |
May 14, 2008 | 56.22 | 56.57 | 56.13 | 56.17 | 1,183,153 | +0.28(+0.51%) |
May 13, 2008 | 56.20 | 56.20 | 55.70 | 55.89 | 1,975,064 | -0.08(-0.14%) |
May 12, 2008 | 55.55 | 56.01 | 55.34 | 55.97 | 1,855,475 | +0.55(+0.99%) |
May 09, 2008 | 55.43 | 55.64 | 55.23 | 55.42 | 1,903,690 | -0.40(-0.71%) |
May 08, 2008 | 55.86 | 55.96 | 55.41 | 55.81 | 1,688,630 | +0.15(+0.27%) |
May 07, 2008 | 56.84 | 56.84 | 55.58 | 55.66 | 2,869,891 | -1.13(-1.99%) |
May 06, 2008 | 55.92 | 56.87 | 55.79 | 56.79 | 2,246,978 | +0.50(+0.89%) |
May 05, 2008 | 56.51 | 56.60 | 56.13 | 56.29 | 1,575,363 | -0.27(-0.47%) |
May 02, 2008 | 56.93 | 56.98 | 56.29 | 56.56 | 2,776,163 | +0.21(+0.37%) |
May 01, 2008 | 55.31 | 56.39 | 55.31 | 56.35 | 2,234,358 | +0.91(+1.65%) |
Apr 30, 2008 | 55.60 | 56.25 | 55.39 | 55.44 | 1,866,618 | -0.13(-0.23%) |
Apr 29, 2008 | 55.68 | 55.89 | 55.42 | 55.57 | 4,607,809 | -0.23(-0.42%) |
Apr 28, 2008 | 55.84 | 56.06 | 55.67 | 55.80 | 1,414,925 | -0.08(-0.14%) |
Apr 25, 2008 | 55.67 | 55.92 | 55.08 | 55.88 | 2,357,020 | +0.54(+0.98%) |
Apr 24, 2008 | 54.82 | 55.63 | 54.52 | 55.34 | 2,684,634 | +0.56(+1.02%) |
Apr 23, 2008 | 54.95 | 55.16 | 54.52 | 54.78 | 1,340,267 | -0.08(-0.15%) |
Apr 22, 2008 | 55.06 | 55.11 | 54.66 | 54.86 | 1,570,800 | -0.26(-0.47%) |
Apr 21, 2008 | 55.21 | 55.26 | 54.87 | 55.12 | 1,151,859 | -0.46(-0.83%) |
Apr 18, 2008 | 55.74 | 55.74 | 55.27 | 55.58 | 2,058,743 | +0.91(+1.67%) |
Apr 17, 2008 | 54.41 | 54.87 | 54.31 | 54.67 | 1,948,659 | +0.14(+0.25%) |
Apr 16, 2008 | 53.86 | 54.65 | 53.74 | 54.53 | 2,068,656 | +1.19(+2.23%) |
Apr 15, 2008 | 53.39 | 53.47 | 52.92 | 53.34 | 2,068,756 | +0.25(+0.48%) |
Apr 14, 2008 | 53.18 | 53.29 | 52.91 | 53.09 | 1,657,635 | -0.20(-0.38%) |
Apr 11, 2008 | 53.75 | 54.02 | 53.20 | 53.29 | 1,153,125 | -0.98(-1.81%) |
Apr 10, 2008 | 54.34 | 54.68 | 53.98 | 54.28 | 1,575,141 | -0.10(-0.19%) |
Apr 09, 2008 | 54.94 | 55.01 | 54.18 | 54.38 | 1,994,114 | -0.52(-0.95%) |
Apr 08, 2008 | 54.82 | 55.03 | 54.63 | 54.90 | 2,223,450 | -0.23(-0.42%) |
Apr 07, 2008 | 55.24 | 55.68 | 54.98 | 55.13 | 2,121,895 | +0.33(+0.59%) |
Apr 04, 2008 | 55.01 | 55.34 | 54.68 | 54.81 | 2,289,811 | -0.24(-0.43%) |
Apr 03, 2008 | 54.65 | 55.27 | 54.54 | 55.05 | 3,630,402 | +0.17(+0.32%) |
Apr 02, 2008 | 55.04 | 55.35 | 54.68 | 54.87 | 5,101,332 | -0.05(-0.09%) |