Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64.32 | 64.77 | 63.40 | 63.59 | 9,260,197 | -0.34(-0.53%) |
Jun 27, 2008 | 64.96 | 65.37 | 63.83 | 63.93 | 9,890,229 | -0.84(-1.30%) |
Jun 26, 2008 | 64.68 | 65.67 | 64.68 | 64.77 | 8,014,455 | -0.75(-1.14%) |
Jun 25, 2008 | 64.13 | 65.92 | 64.13 | 65.52 | 8,838,560 | +1.50(+2.34%) |
Jun 24, 2008 | 64.52 | 64.78 | 63.31 | 64.02 | 6,919,185 | -0.61(-0.94%) |
Jun 23, 2008 | 65.23 | 65.31 | 64.37 | 64.63 | 5,723,550 | -0.45(-0.69%) |
Jun 20, 2008 | 65.75 | 66.11 | 64.91 | 65.08 | 10,181,399 | -0.81(-1.23%) |
Jun 19, 2008 | 65.13 | 66.23 | 64.95 | 65.89 | 6,146,111 | +0.83(+1.28%) |
Jun 18, 2008 | 65.80 | 65.83 | 65.02 | 65.06 | 8,905,202 | -0.81(-1.23%) |
Jun 17, 2008 | 66.25 | 66.57 | 65.54 | 65.87 | 7,633,045 | -0.17(-0.26%) |
Jun 16, 2008 | 67.01 | 67.76 | 65.25 | 66.04 | 10,056,922 | -1.50(-2.22%) |
Jun 13, 2008 | 67.96 | 68.20 | 66.73 | 67.54 | 8,321,906 | -0.41(-0.60%) |
Jun 12, 2008 | 67.84 | 68.23 | 67.30 | 67.95 | 6,566,637 | +0.46(+0.68%) |
Jun 11, 2008 | 67.35 | 68.05 | 67.22 | 67.49 | 7,947,696 | -0.09(-0.13%) |
Jun 10, 2008 | 67.85 | 68.27 | 65.29 | 67.58 | 10,358,417 | +2.21(+3.38%) |
Jun 09, 2008 | 65.92 | 65.92 | 64.69 | 65.37 | 9,046,543 | -0.15(-0.23%) |
Jun 06, 2008 | 66.87 | 67.04 | 65.45 | 65.52 | 9,734,176 | -1.77(-2.63%) |
Jun 05, 2008 | 66.93 | 67.35 | 66.47 | 67.29 | 5,917,910 | +0.62(+0.93%) |
Jun 04, 2008 | 66.73 | 67.05 | 66.42 | 66.67 | 5,829,366 | -0.38(-0.57%) |
Jun 03, 2008 | 67.75 | 67.75 | 66.73 | 67.05 | 6,995,187 | -0.50(-0.74%) |
Jun 02, 2008 | 68.11 | 68.22 | 67.07 | 67.55 | 7,186,487 | -0.75(-1.10%) |
May 30, 2008 | 68.90 | 68.90 | 68.03 | 68.30 | 5,569,719 | -0.53(-0.77%) |
May 29, 2008 | 67.94 | 69.04 | 67.93 | 68.83 | 4,940,030 | +0.90(+1.32%) |
May 28, 2008 | 69.00 | 69.00 | 67.80 | 67.93 | 6,477,877 | -1.08(-1.56%) |
May 27, 2008 | 68.16 | 69.10 | 68.05 | 69.01 | 6,181,377 | +0.75(+1.10%) |
May 26, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 5,411,412 | -0.12(-0.18%) |
May 22, 2008 | 67.50 | 68.67 | 67.50 | 68.38 | 6,295,354 | +1.11(+1.65%) |
May 21, 2008 | 67.26 | 68.21 | 67.16 | 67.27 | 6,132,309 | -0.19(-0.28%) |
May 20, 2008 | 67.57 | 67.96 | 67.22 | 67.46 | 6,275,360 | -0.57(-0.84%) |
May 19, 2008 | 68.08 | 68.12 | 67.50 | 68.03 | 5,414,542 | +0.16(+0.24%) |
May 16, 2008 | 68.32 | 68.44 | 67.76 | 67.87 | 7,180,322 | -0.20(-0.29%) |
May 15, 2008 | 67.35 | 68.34 | 67.12 | 68.07 | 6,554,834 | +0.97(+1.45%) |
May 14, 2008 | 67.75 | 67.98 | 67.04 | 67.10 | 6,229,793 | -0.15(-0.22%) |
May 13, 2008 | 67.39 | 67.68 | 66.85 | 67.25 | 5,473,915 | -0.10(-0.15%) |
May 12, 2008 | 67.55 | 67.71 | 66.96 | 67.35 | 5,119,958 | -0.16(-0.24%) |
May 09, 2008 | 67.76 | 67.91 | 66.81 | 67.51 | 3,732,994 | -0.03(-0.04%) |
May 08, 2008 | 68.40 | 68.42 | 67.24 | 67.54 | 6,329,093 | -0.47(-0.69%) |
May 07, 2008 | 68.75 | 69.12 | 67.84 | 68.01 | 6,699,679 | -0.56(-0.82%) |
May 06, 2008 | 68.41 | 68.72 | 67.87 | 68.57 | 5,332,708 | +0.00(+0.00%) |
May 05, 2008 | 69.29 | 69.72 | 68.32 | 68.57 | 5,009,693 | -0.53(-0.77%) |
May 02, 2008 | 69.02 | 69.82 | 68.77 | 69.10 | 7,120,537 | +0.60(+0.88%) |
May 01, 2008 | 68.46 | 68.75 | 68.03 | 68.50 | 5,720,887 | -0.03(-0.04%) |
Apr 30, 2008 | 67.81 | 69.39 | 67.81 | 68.53 | 6,561,287 | +0.33(+0.48%) |
Apr 29, 2008 | 68.21 | 68.50 | 67.78 | 68.20 | 4,848,395 | +0.04(+0.06%) |
Apr 28, 2008 | 67.55 | 68.70 | 67.29 | 68.16 | 8,480,319 | +0.54(+0.80%) |
Apr 25, 2008 | 68.30 | 68.35 | 67.21 | 67.62 | 8,427,149 | -0.38(-0.56%) |
Apr 24, 2008 | 68.81 | 69.59 | 68.00 | 68.00 | 10,145,383 | -0.99(-1.43%) |
Apr 23, 2008 | 69.10 | 69.97 | 68.79 | 68.99 | 6,304,361 | -0.11(-0.16%) |
Apr 22, 2008 | 69.74 | 69.85 | 68.63 | 69.10 | 7,486,507 | -0.80(-1.14%) |
Apr 21, 2008 | 70.09 | 70.77 | 69.83 | 69.90 | 5,314,235 | -0.70(-0.99%) |
Apr 18, 2008 | 71.55 | 71.59 | 69.86 | 70.60 | 8,110,379 | -0.17(-0.24%) |
Apr 17, 2008 | 70.77 | 71.28 | 70.37 | 70.77 | 4,670,713 | -0.34(-0.48%) |
Apr 16, 2008 | 71.68 | 71.68 | 70.39 | 71.11 | 7,591,425 | -0.11(-0.15%) |
Apr 15, 2008 | 71.25 | 71.46 | 70.78 | 71.22 | 3,739,823 | +0.27(+0.38%) |
Apr 14, 2008 | 71.40 | 71.87 | 70.92 | 70.95 | 4,760,528 | -0.45(-0.63%) |
Apr 11, 2008 | 71.69 | 71.83 | 71.11 | 71.40 | 4,301,973 | -0.30(-0.42%) |
Apr 10, 2008 | 70.84 | 72.08 | 70.74 | 71.70 | 6,035,513 | +0.73(+1.03%) |
Apr 09, 2008 | 71.18 | 71.33 | 70.62 | 70.97 | 4,305,129 | -0.31(-0.43%) |
Apr 08, 2008 | 71.40 | 71.69 | 71.13 | 71.28 | 5,376,671 | -0.58(-0.81%) |
Apr 07, 2008 | 71.91 | 72.06 | 71.15 | 71.86 | 5,689,088 | +0.33(+0.46%) |
Apr 04, 2008 | 71.50 | 72.12 | 71.30 | 71.53 | 4,569,539 | +0.13(+0.18%) |
Apr 03, 2008 | 71.06 | 71.90 | 71.06 | 71.40 | 4,699,087 | -0.02(-0.03%) |
Apr 02, 2008 | 71.70 | 71.93 | 71.24 | 71.42 | 5,123,012 | -0.71(-0.98%) |