Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 51.18 | 53.40 | 50.31 | 52.70 | 5,352,254 | +1.00(+1.93%) |
Jun 27, 2008 | 53.12 | 53.48 | 50.95 | 51.70 | 7,476,458 | -2.39(-4.42%) |
Jun 26, 2008 | 55.42 | 55.89 | 53.86 | 54.09 | 4,922,390 | -2.58(-4.56%) |
Jun 25, 2008 | 55.13 | 57.30 | 55.01 | 56.67 | 3,234,544 | +1.61(+2.93%) |
Jun 24, 2008 | 55.97 | 55.97 | 54.17 | 55.06 | 5,356,991 | -1.12(-1.99%) |
Jun 23, 2008 | 57.98 | 57.98 | 56.16 | 56.18 | 3,231,404 | -1.08(-1.89%) |
Jun 20, 2008 | 59.34 | 59.63 | 56.39 | 57.26 | 6,501,773 | -2.79(-4.65%) |
Jun 19, 2008 | 59.94 | 60.44 | 57.89 | 60.05 | 4,471,281 | -0.45(-0.75%) |
Jun 18, 2008 | 61.12 | 62.04 | 60.23 | 60.51 | 4,759,595 | -1.08(-1.76%) |
Jun 17, 2008 | 61.18 | 61.75 | 60.34 | 61.59 | 3,290,412 | +0.43(+0.71%) |
Jun 16, 2008 | 59.01 | 62.04 | 58.78 | 61.16 | 3,647,838 | +1.44(+2.41%) |
Jun 13, 2008 | 58.55 | 59.72 | 58.33 | 59.72 | 2,256,760 | +2.07(+3.58%) |
Jun 12, 2008 | 57.50 | 58.96 | 57.21 | 57.65 | 3,504,590 | +0.32(+0.55%) |
Jun 11, 2008 | 56.98 | 58.42 | 56.36 | 57.33 | 5,884,666 | +0.36(+0.63%) |
Jun 10, 2008 | 56.90 | 58.43 | 56.16 | 56.98 | 5,414,228 | -1.94(-3.29%) |
Jun 09, 2008 | 61.37 | 62.37 | 58.05 | 58.91 | 3,966,312 | -2.49(-4.05%) |
Jun 06, 2008 | 64.13 | 64.32 | 61.27 | 61.40 | 4,188,807 | -3.20(-4.95%) |
Jun 05, 2008 | 64.31 | 65.64 | 63.87 | 64.60 | 1,900,324 | +0.34(+0.52%) |
Jun 04, 2008 | 64.50 | 66.72 | 63.56 | 64.27 | 2,834,825 | -0.21(-0.33%) |
Jun 03, 2008 | 65.04 | 65.04 | 63.52 | 64.48 | 3,584,448 | -0.16(-0.25%) |
Jun 02, 2008 | 65.40 | 65.40 | 63.92 | 64.64 | 2,427,912 | -0.16(-0.24%) |
May 30, 2008 | 65.97 | 66.47 | 64.80 | 64.80 | 1,922,824 | -1.30(-1.96%) |
May 29, 2008 | 64.84 | 66.64 | 64.32 | 66.09 | 1,597,905 | +1.42(+2.19%) |
May 28, 2008 | 63.92 | 65.16 | 63.60 | 64.67 | 2,677,511 | -0.10(-0.16%) |
May 27, 2008 | 64.46 | 66.29 | 64.17 | 64.78 | 2,468,911 | +0.17(+0.26%) |
May 26, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,749 | +0.00(+0.00%) |
May 23, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,595 | -1.87(-2.82%) |
May 22, 2008 | 66.01 | 67.91 | 65.87 | 66.48 | 1,533,921 | +0.65(+0.99%) |
May 21, 2008 | 67.69 | 71.40 | 64.87 | 65.83 | 3,857,514 | -2.24(-3.29%) |
May 20, 2008 | 69.96 | 70.22 | 67.76 | 68.07 | 2,039,498 | -2.16(-3.08%) |
May 19, 2008 | 70.53 | 71.90 | 69.63 | 70.23 | 1,791,325 | -0.71(-1.00%) |
May 16, 2008 | 70.89 | 71.22 | 69.54 | 70.94 | 2,201,350 | +0.36(+0.50%) |
May 15, 2008 | 67.89 | 70.72 | 67.38 | 70.59 | 2,100,202 | +2.38(+3.49%) |
May 14, 2008 | 66.60 | 68.78 | 66.56 | 68.21 | 2,237,953 | +1.74(+2.61%) |
May 13, 2008 | 67.41 | 67.56 | 65.63 | 66.47 | 2,018,038 | -0.80(-1.18%) |
May 12, 2008 | 66.54 | 67.74 | 66.03 | 67.27 | 1,481,520 | +0.54(+0.81%) |
May 09, 2008 | 65.62 | 66.77 | 64.98 | 66.73 | 1,933,939 | +0.56(+0.85%) |
May 08, 2008 | 66.39 | 67.23 | 65.76 | 66.17 | 1,660,599 | +0.08(+0.13%) |
May 07, 2008 | 69.34 | 69.57 | 65.86 | 66.09 | 2,467,562 | -3.84(-5.49%) |
May 06, 2008 | 68.02 | 70.12 | 67.04 | 69.93 | 1,918,775 | +1.49(+2.18%) |
May 05, 2008 | 70.49 | 70.72 | 67.51 | 68.44 | 2,003,150 | -1.54(-2.20%) |
May 02, 2008 | 69.19 | 72.86 | 69.19 | 69.98 | 4,464,382 | -0.10(-0.15%) |
May 01, 2008 | 64.78 | 70.61 | 64.52 | 70.08 | 7,078,161 | +1.85(+2.71%) |
Apr 30, 2008 | 71.17 | 71.25 | 68.23 | 68.24 | 2,674,138 | -2.51(-3.55%) |
Apr 29, 2008 | 69.76 | 71.71 | 69.15 | 70.75 | 2,506,778 | +0.95(+1.36%) |
Apr 28, 2008 | 70.14 | 70.50 | 69.19 | 69.80 | 2,138,012 | -0.17(-0.24%) |
Apr 25, 2008 | 71.02 | 71.33 | 68.73 | 69.97 | 2,027,002 | -1.19(-1.68%) |
Apr 24, 2008 | 68.35 | 72.74 | 66.40 | 71.16 | 4,072,976 | +2.53(+3.68%) |
Apr 23, 2008 | 67.87 | 69.31 | 66.91 | 68.63 | 3,965,580 | +2.14(+3.22%) |
Apr 22, 2008 | 62.06 | 69.29 | 61.93 | 66.49 | 6,198,995 | +4.60(+7.43%) |
Apr 21, 2008 | 64.00 | 64.32 | 61.77 | 61.89 | 3,308,176 | -1.89(-2.97%) |
Apr 18, 2008 | 63.92 | 64.42 | 63.19 | 63.78 | 3,823,189 | +1.55(+2.50%) |
Apr 17, 2008 | 64.36 | 64.36 | 60.55 | 62.22 | 5,802,370 | -2.64(-4.06%) |
Apr 16, 2008 | 64.35 | 65.39 | 62.39 | 64.86 | 3,430,522 | +1.34(+2.11%) |
Apr 15, 2008 | 66.79 | 67.15 | 63.03 | 63.52 | 3,335,996 | -1.70(-2.61%) |
Apr 14, 2008 | 66.89 | 68.69 | 65.13 | 65.22 | 1,508,213 | -1.40(-2.10%) |
Apr 11, 2008 | 66.17 | 69.14 | 65.83 | 66.62 | 2,820,554 | -3.32(-4.74%) |
Apr 10, 2008 | 70.00 | 71.44 | 69.04 | 69.94 | 1,725,497 | -0.56(-0.79%) |
Apr 09, 2008 | 72.00 | 73.03 | 69.45 | 70.50 | 1,907,262 | -1.22(-1.71%) |
Apr 08, 2008 | 72.08 | 72.66 | 71.16 | 71.72 | 1,677,375 | -1.06(-1.46%) |
Apr 07, 2008 | 73.61 | 75.42 | 71.96 | 72.78 | 2,198,116 | -0.33(-0.45%) |
Apr 04, 2008 | 74.93 | 75.13 | 72.28 | 73.11 | 2,250,348 | -2.31(-3.06%) |
Apr 03, 2008 | 72.49 | 75.49 | 72.36 | 75.42 | 3,275,439 | +2.56(+3.51%) |
Apr 02, 2008 | 71.61 | 75.14 | 71.61 | 72.86 | 3,033,168 | +0.84(+1.16%) |