Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 63.20 | 63.26 | 62.02 | 62.57 | 5,866,429 | -0.61(-0.96%) |
Jun 27, 2008 | 63.29 | 63.91 | 63.02 | 63.18 | 5,149,154 | +0.08(+0.12%) |
Jun 26, 2008 | 65.47 | 65.71 | 63.10 | 63.10 | 4,256,895 | -2.75(-4.17%) |
Jun 25, 2008 | 66.03 | 66.59 | 65.77 | 65.85 | 4,197,005 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,385 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.17 | 64.71 | 66.04 | 3,346,523 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.73 | 3,387,504 | -0.81(-1.23%) |
Jun 19, 2008 | 64.33 | 65.90 | 63.90 | 65.54 | 2,884,291 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,242 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,778 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.82 | 64.88 | 65.04 | 3,073,302 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.03 | 65.17 | 66.00 | 3,093,578 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,224 | +0.06(+0.10%) |
Jun 11, 2008 | 65.04 | 65.94 | 64.99 | 65.13 | 2,829,490 | -0.18(-0.28%) |
Jun 10, 2008 | 65.47 | 65.99 | 64.48 | 65.31 | 3,028,940 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,905 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,935,182 | -2.49(-3.64%) |
Jun 05, 2008 | 68.78 | 68.80 | 67.56 | 68.28 | 3,949,857 | -0.52(-0.76%) |
Jun 04, 2008 | 68.06 | 69.18 | 68.06 | 68.80 | 2,674,266 | +0.42(+0.61%) |
Jun 03, 2008 | 69.60 | 69.60 | 68.04 | 68.39 | 3,721,715 | -0.84(-1.22%) |
Jun 02, 2008 | 69.27 | 69.68 | 68.55 | 69.23 | 2,767,496 | -0.18(-0.26%) |
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,592 | +0.53(+0.76%) |
May 29, 2008 | 68.30 | 69.07 | 67.43 | 68.88 | 3,030,068 | +0.58(+0.85%) |
May 28, 2008 | 68.04 | 68.63 | 67.82 | 68.30 | 2,584,949 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,867 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,758 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.30 | 67.61 | 67.92 | 1,849,977 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.74 | 67.83 | 2,359,760 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.74 | 68.70 | 69.18 | 2,348,860 | -0.54(-0.77%) |
May 19, 2008 | 69.11 | 70.14 | 68.81 | 69.72 | 2,721,861 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,836 | +0.06(+0.09%) |
May 15, 2008 | 69.11 | 69.27 | 68.54 | 69.17 | 2,239,761 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.94 | 2,923,137 | +0.13(+0.19%) |
May 13, 2008 | 68.00 | 68.91 | 68.00 | 68.81 | 2,747,020 | +0.97(+1.43%) |
May 12, 2008 | 67.12 | 67.89 | 66.93 | 67.84 | 1,735,946 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.40 | 66.55 | 67.12 | 1,498,436 | +0.00(+0.00%) |
May 08, 2008 | 67.29 | 67.57 | 66.79 | 67.12 | 2,050,586 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.97 | 66.60 | 67.17 | 3,235,059 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.03 | 67.56 | 2,103,404 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.42 | 67.27 | 67.62 | 2,666,966 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.81 | 2,726,550 | -0.50(-0.73%) |
May 01, 2008 | 67.07 | 68.39 | 67.07 | 68.32 | 2,252,090 | +1.07(+1.58%) |
Apr 30, 2008 | 67.32 | 68.04 | 66.96 | 67.25 | 2,478,774 | +0.10(+0.14%) |
Apr 29, 2008 | 67.42 | 67.91 | 66.94 | 67.16 | 2,380,993 | -0.48(-0.71%) |
Apr 28, 2008 | 67.87 | 68.69 | 67.48 | 67.64 | 2,463,707 | -0.62(-0.91%) |
Apr 25, 2008 | 67.79 | 68.48 | 67.35 | 68.26 | 1,897,118 | +0.65(+0.97%) |
Apr 24, 2008 | 67.97 | 68.20 | 67.14 | 67.61 | 2,650,837 | -0.84(-1.23%) |
Apr 23, 2008 | 65.95 | 68.49 | 65.82 | 68.45 | 3,715,866 | +2.63(+3.99%) |
Apr 22, 2008 | 65.88 | 66.75 | 65.44 | 65.82 | 3,336,908 | -1.76(-2.61%) |
Apr 21, 2008 | 67.33 | 67.61 | 66.47 | 67.59 | 2,336,682 | +0.21(+0.31%) |
Apr 18, 2008 | 67.03 | 67.52 | 66.65 | 67.38 | 2,703,885 | +1.19(+1.80%) |
Apr 17, 2008 | 66.05 | 66.69 | 65.96 | 66.18 | 2,055,517 | -0.18(-0.28%) |
Apr 16, 2008 | 65.40 | 66.37 | 65.32 | 66.37 | 3,255,855 | +0.98(+1.49%) |
Apr 15, 2008 | 66.07 | 66.07 | 64.63 | 65.39 | 3,084,210 | -0.13(-0.20%) |
Apr 14, 2008 | 65.18 | 66.01 | 65.18 | 65.53 | 2,058,157 | +0.20(+0.30%) |
Apr 11, 2008 | 64.97 | 65.77 | 64.61 | 65.33 | 2,352,759 | +0.13(+0.19%) |
Apr 10, 2008 | 65.53 | 65.53 | 64.91 | 65.20 | 1,983,489 | -0.19(-0.29%) |
Apr 09, 2008 | 65.58 | 66.09 | 65.04 | 65.39 | 2,414,026 | -0.24(-0.37%) |
Apr 08, 2008 | 64.85 | 66.05 | 64.85 | 65.63 | 4,191,705 | +0.79(+1.21%) |
Apr 07, 2008 | 64.42 | 65.21 | 64.10 | 64.85 | 4,029,040 | +0.91(+1.43%) |
Apr 04, 2008 | 63.13 | 64.27 | 62.79 | 63.93 | 3,760,317 | +1.13(+1.80%) |
Apr 03, 2008 | 63.30 | 63.50 | 62.47 | 62.80 | 5,344,424 | -0.75(-1.18%) |
Apr 02, 2008 | 64.19 | 64.69 | 63.44 | 63.55 | 3,944,276 | -0.71(-1.11%) |