Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 78.46 | 80.18 | 78.21 | 80.04 | 10,179,500 | +3.52(+4.60%) |
Jun 27, 2008 | 76.60 | 77.22 | 75.82 | 76.52 | 8,155,690 | +0.15(+0.20%) |
Jun 26, 2008 | 76.73 | 77.74 | 75.16 | 76.37 | 8,390,726 | -0.30(-0.39%) |
Jun 25, 2008 | 78.67 | 78.67 | 74.83 | 76.67 | 8,732,788 | -1.55(-1.98%) |
Jun 24, 2008 | 81.14 | 81.14 | 78.11 | 78.22 | 6,204,182 | -3.38(-4.15%) |
Jun 23, 2008 | 78.45 | 81.81 | 78.45 | 81.60 | 6,829,430 | +2.49(+3.15%) |
Jun 20, 2008 | 80.30 | 81.25 | 78.57 | 79.11 | 6,664,191 | -0.08(-0.10%) |
Jun 19, 2008 | 82.10 | 83.16 | 79.06 | 79.19 | 8,972,262 | -2.28(-2.80%) |
Jun 18, 2008 | 80.55 | 82.04 | 78.87 | 81.48 | 8,609,347 | +1.03(+1.28%) |
Jun 17, 2008 | 77.47 | 80.50 | 77.40 | 80.44 | 6,605,881 | +2.87(+3.70%) |
Jun 16, 2008 | 78.40 | 78.97 | 77.17 | 77.57 | 5,810,739 | +0.15(+0.20%) |
Jun 13, 2008 | 76.83 | 77.65 | 76.49 | 77.42 | 5,685,493 | +0.18(+0.23%) |
Jun 12, 2008 | 76.60 | 77.95 | 75.94 | 77.24 | 6,715,530 | -0.43(-0.56%) |
Jun 11, 2008 | 78.09 | 78.65 | 76.55 | 77.67 | 6,259,700 | +0.47(+0.61%) |
Jun 10, 2008 | 77.69 | 79.31 | 76.08 | 77.20 | 7,940,619 | -2.23(-2.81%) |
Jun 09, 2008 | 78.05 | 80.19 | 77.43 | 79.43 | 5,720,170 | +2.18(+2.83%) |
Jun 06, 2008 | 79.29 | 79.93 | 77.24 | 77.25 | 9,079,073 | -0.84(-1.07%) |
Jun 05, 2008 | 75.30 | 78.09 | 74.60 | 78.09 | 7,138,904 | +3.09(+4.12%) |
Jun 04, 2008 | 77.61 | 77.83 | 74.90 | 75.00 | 7,693,984 | -3.00(-3.84%) |
Jun 03, 2008 | 78.95 | 80.19 | 77.75 | 77.99 | 5,614,127 | -0.84(-1.06%) |
Jun 02, 2008 | 76.77 | 79.86 | 76.76 | 78.83 | 5,217,747 | +1.61(+2.08%) |
May 30, 2008 | 78.10 | 78.49 | 76.81 | 77.23 | 6,071,708 | +0.22(+0.29%) |
May 29, 2008 | 78.41 | 78.94 | 76.83 | 77.01 | 5,848,444 | -2.40(-3.02%) |
May 28, 2008 | 77.94 | 80.04 | 76.71 | 79.41 | 6,103,958 | +0.75(+0.96%) |
May 27, 2008 | 79.08 | 79.63 | 77.88 | 78.65 | 5,786,165 | -0.38(-0.48%) |
May 26, 2008 | 82.64 | 82.64 | 78.13 | 79.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.64 | 82.64 | 78.13 | 79.03 | 7,143,474 | -2.94(-3.58%) |
May 22, 2008 | 81.92 | 83.48 | 80.92 | 81.97 | 6,778,354 | +0.01(+0.01%) |
May 21, 2008 | 83.11 | 84.70 | 81.74 | 81.96 | 8,272,280 | -0.87(-1.05%) |
May 20, 2008 | 82.17 | 83.54 | 81.19 | 82.84 | 6,349,851 | +1.42(+1.74%) |
May 19, 2008 | 81.48 | 82.92 | 80.64 | 81.42 | 7,056,164 | +0.57(+0.70%) |
May 16, 2008 | 79.45 | 81.15 | 79.45 | 80.85 | 6,913,817 | +2.03(+2.57%) |
May 15, 2008 | 77.87 | 79.37 | 76.95 | 78.83 | 6,689,486 | +1.55(+2.01%) |
May 14, 2008 | 79.07 | 79.22 | 77.13 | 77.27 | 5,445,137 | -1.29(-1.64%) |
May 13, 2008 | 77.80 | 79.15 | 76.90 | 78.57 | 5,045,411 | +1.11(+1.44%) |
May 12, 2008 | 76.33 | 77.64 | 75.81 | 77.45 | 4,951,266 | +0.37(+0.48%) |
May 09, 2008 | 78.80 | 78.80 | 75.89 | 77.08 | 6,186,458 | -1.07(-1.37%) |
May 08, 2008 | 77.94 | 78.33 | 76.22 | 78.15 | 7,009,273 | +0.55(+0.71%) |
May 07, 2008 | 81.93 | 81.93 | 77.43 | 77.60 | 9,923,166 | -2.55(-3.18%) |
May 06, 2008 | 77.69 | 80.42 | 76.59 | 80.15 | 7,175,803 | +3.87(+5.07%) |
May 05, 2008 | 75.29 | 76.89 | 75.08 | 76.28 | 4,207,864 | +1.62(+2.17%) |
May 02, 2008 | 73.38 | 75.88 | 73.38 | 74.66 | 6,044,529 | +1.42(+1.94%) |
May 01, 2008 | 74.50 | 75.00 | 70.91 | 73.24 | 7,564,258 | -2.29(-3.03%) |
Apr 30, 2008 | 75.62 | 76.56 | 73.94 | 75.54 | 6,406,097 | +0.23(+0.30%) |
Apr 29, 2008 | 77.83 | 77.93 | 75.10 | 75.31 | 4,592,059 | -3.30(-4.20%) |
Apr 28, 2008 | 79.57 | 79.87 | 78.19 | 78.61 | 4,356,744 | -0.39(-0.49%) |
Apr 25, 2008 | 78.53 | 79.05 | 76.74 | 79.00 | 5,568,254 | +2.26(+2.94%) |
Apr 24, 2008 | 79.40 | 79.40 | 76.49 | 76.74 | 5,522,297 | -2.81(-3.53%) |
Apr 23, 2008 | 80.60 | 80.60 | 78.61 | 79.55 | 5,319,536 | -0.96(-1.19%) |
Apr 22, 2008 | 79.37 | 81.70 | 79.22 | 80.51 | 7,529,639 | +1.31(+1.66%) |
Apr 21, 2008 | 79.11 | 79.77 | 77.94 | 79.20 | 4,055,329 | +0.33(+0.42%) |
Apr 18, 2008 | 76.61 | 78.97 | 76.61 | 78.87 | 5,189,144 | +1.51(+1.95%) |
Apr 17, 2008 | 77.31 | 78.47 | 76.63 | 77.36 | 5,643,756 | -0.33(-0.42%) |
Apr 16, 2008 | 76.37 | 77.81 | 75.46 | 77.69 | 5,239,774 | +2.10(+2.78%) |
Apr 15, 2008 | 75.28 | 76.93 | 74.52 | 75.58 | 4,566,697 | +0.94(+1.26%) |
Apr 14, 2008 | 73.70 | 75.24 | 73.28 | 74.64 | 4,177,571 | +1.87(+2.56%) |
Apr 11, 2008 | 73.84 | 74.66 | 72.55 | 72.78 | 3,885,566 | -1.62(-2.18%) |
Apr 10, 2008 | 74.15 | 75.22 | 73.47 | 74.40 | 4,779,941 | -0.24(-0.32%) |
Apr 09, 2008 | 74.34 | 75.94 | 74.34 | 74.64 | 6,363,291 | +0.81(+1.09%) |
Apr 08, 2008 | 71.87 | 74.23 | 71.57 | 73.83 | 6,023,060 | +1.60(+2.21%) |
Apr 07, 2008 | 72.17 | 73.52 | 71.71 | 72.23 | 5,678,594 | +0.73(+1.02%) |
Apr 04, 2008 | 70.51 | 73.14 | 70.51 | 71.50 | 6,540,280 | +1.19(+1.69%) |
Apr 03, 2008 | 71.09 | 71.57 | 69.48 | 70.31 | 6,311,878 | +0.61(+0.87%) |
Apr 02, 2008 | 69.27 | 70.88 | 67.66 | 69.71 | 6,680,110 | +0.43(+0.62%) |