Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 66.28 | 68.43 | 65.65 | 67.79 | 5,152,655 | +1.32(+1.99%) |
Jun 27, 2008 | 67.13 | 67.87 | 65.83 | 66.46 | 5,693,305 | -0.72(-1.08%) |
Jun 26, 2008 | 68.19 | 68.44 | 67.05 | 67.19 | 3,872,983 | -1.45(-2.11%) |
Jun 25, 2008 | 68.40 | 69.97 | 68.40 | 68.63 | 4,455,763 | -0.18(-0.26%) |
Jun 24, 2008 | 68.52 | 70.09 | 67.50 | 68.81 | 5,711,531 | -0.13(-0.19%) |
Jun 23, 2008 | 69.59 | 70.02 | 68.73 | 68.94 | 4,145,348 | -0.35(-0.51%) |
Jun 20, 2008 | 69.70 | 70.12 | 68.92 | 69.29 | 5,339,734 | -1.02(-1.46%) |
Jun 19, 2008 | 70.69 | 71.30 | 69.11 | 70.32 | 7,207,875 | -0.75(-1.05%) |
Jun 18, 2008 | 69.47 | 72.06 | 69.16 | 71.07 | 13,717,423 | -1.49(-2.05%) |
Jun 17, 2008 | 74.81 | 74.85 | 72.43 | 72.55 | 5,573,966 | -1.46(-1.98%) |
Jun 16, 2008 | 73.17 | 74.29 | 72.88 | 74.02 | 4,512,685 | +0.04(+0.06%) |
Jun 13, 2008 | 75.57 | 75.57 | 72.93 | 73.97 | 6,031,421 | -1.26(-1.67%) |
Jun 12, 2008 | 75.00 | 76.94 | 74.08 | 75.23 | 5,648,269 | +0.75(+1.00%) |
Jun 11, 2008 | 76.29 | 76.82 | 74.46 | 74.48 | 5,505,254 | -3.19(-4.11%) |
Jun 10, 2008 | 77.34 | 78.05 | 75.51 | 77.67 | 3,614,905 | +0.99(+1.29%) |
Jun 09, 2008 | 76.84 | 77.60 | 76.00 | 76.68 | 2,534,494 | +0.23(+0.30%) |
Jun 06, 2008 | 79.39 | 79.53 | 76.34 | 76.45 | 3,469,362 | -4.16(-5.16%) |
Jun 05, 2008 | 79.03 | 80.61 | 78.52 | 80.61 | 2,779,444 | +1.84(+2.34%) |
Jun 04, 2008 | 77.01 | 79.42 | 76.94 | 78.77 | 1,976,604 | +1.39(+1.79%) |
Jun 03, 2008 | 78.28 | 78.72 | 76.79 | 77.38 | 2,430,049 | -0.61(-0.78%) |
Jun 02, 2008 | 78.44 | 78.90 | 77.36 | 77.99 | 2,089,894 | -0.91(-1.16%) |
May 30, 2008 | 79.21 | 79.74 | 78.72 | 78.90 | 2,161,546 | -0.40(-0.50%) |
May 29, 2008 | 77.97 | 79.96 | 77.87 | 79.30 | 2,568,846 | +1.16(+1.49%) |
May 28, 2008 | 78.09 | 78.90 | 77.26 | 78.14 | 3,822,250 | +0.99(+1.28%) |
May 27, 2008 | 74.82 | 77.56 | 74.82 | 77.15 | 3,820,358 | +2.44(+3.27%) |
May 26, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 3,272,244 | -1.72(-2.25%) |
May 22, 2008 | 75.63 | 77.17 | 75.58 | 76.43 | 2,261,291 | +0.45(+0.59%) |
May 21, 2008 | 77.27 | 77.72 | 75.75 | 75.98 | 5,503,616 | -1.30(-1.68%) |
May 20, 2008 | 77.97 | 78.29 | 76.99 | 77.28 | 3,008,834 | -1.08(-1.37%) |
May 19, 2008 | 78.29 | 79.66 | 77.92 | 78.35 | 2,220,451 | +0.10(+0.13%) |
May 16, 2008 | 77.81 | 78.68 | 77.08 | 78.25 | 3,107,242 | +0.08(+0.10%) |
May 15, 2008 | 78.24 | 78.67 | 77.05 | 78.17 | 2,782,556 | -0.18(-0.23%) |
May 14, 2008 | 77.29 | 78.96 | 77.29 | 78.35 | 2,680,764 | +1.26(+1.63%) |
May 13, 2008 | 77.91 | 78.55 | 76.69 | 77.10 | 3,360,415 | -0.77(-0.98%) |
May 12, 2008 | 75.63 | 78.38 | 75.36 | 77.86 | 5,624,169 | +0.11(+0.14%) |
May 09, 2008 | 79.76 | 79.77 | 77.61 | 77.75 | 4,111,239 | -2.44(-3.05%) |
May 08, 2008 | 81.55 | 81.93 | 79.97 | 80.19 | 2,701,445 | -0.46(-0.58%) |
May 07, 2008 | 83.89 | 84.00 | 80.64 | 80.66 | 2,930,765 | -3.37(-4.01%) |
May 06, 2008 | 81.15 | 84.20 | 81.02 | 84.03 | 2,284,079 | +1.90(+2.32%) |
May 05, 2008 | 82.57 | 83.29 | 82.11 | 82.13 | 2,039,242 | -1.20(-1.45%) |
May 02, 2008 | 85.26 | 85.57 | 82.69 | 83.33 | 3,118,184 | -1.54(-1.81%) |
May 01, 2008 | 82.24 | 85.12 | 81.68 | 84.87 | 3,018,041 | +2.39(+2.90%) |
Apr 30, 2008 | 83.72 | 84.30 | 82.48 | 82.48 | 2,703,026 | -1.28(-1.53%) |
Apr 29, 2008 | 82.58 | 84.31 | 81.76 | 83.76 | 2,703,528 | +1.55(+1.88%) |
Apr 28, 2008 | 81.52 | 82.83 | 80.37 | 82.22 | 2,368,362 | +0.95(+1.16%) |
Apr 25, 2008 | 81.74 | 81.83 | 80.19 | 81.27 | 2,098,494 | -0.25(-0.31%) |
Apr 24, 2008 | 80.44 | 81.95 | 79.88 | 81.52 | 1,951,461 | +1.36(+1.70%) |
Apr 23, 2008 | 80.66 | 81.61 | 79.80 | 80.16 | 2,105,707 | -0.34(-0.43%) |
Apr 22, 2008 | 81.81 | 82.09 | 79.95 | 80.50 | 2,573,556 | -1.62(-1.97%) |
Apr 21, 2008 | 83.03 | 83.03 | 81.73 | 82.12 | 2,434,536 | -1.08(-1.30%) |
Apr 18, 2008 | 83.11 | 83.71 | 82.53 | 83.21 | 2,808,233 | +1.51(+1.84%) |
Apr 17, 2008 | 83.08 | 83.29 | 80.91 | 81.70 | 1,821,830 | -1.78(-2.13%) |
Apr 16, 2008 | 81.60 | 83.64 | 81.05 | 83.48 | 2,235,238 | +2.89(+3.59%) |
Apr 15, 2008 | 80.21 | 80.87 | 79.33 | 80.59 | 1,571,684 | +0.73(+0.92%) |
Apr 14, 2008 | 79.63 | 80.40 | 79.28 | 79.86 | 1,375,371 | -0.07(-0.09%) |
Apr 11, 2008 | 80.04 | 81.66 | 79.68 | 79.93 | 3,014,429 | -1.24(-1.53%) |
Apr 10, 2008 | 80.01 | 81.63 | 79.58 | 81.17 | 2,404,529 | +1.06(+1.32%) |
Apr 09, 2008 | 81.05 | 81.85 | 79.89 | 80.11 | 4,658,409 | -2.53(-3.06%) |
Apr 08, 2008 | 82.40 | 82.81 | 81.38 | 82.64 | 2,843,446 | -0.37(-0.45%) |
Apr 07, 2008 | 83.78 | 84.12 | 82.29 | 83.01 | 2,084,923 | -0.34(-0.40%) |
Apr 04, 2008 | 83.78 | 84.36 | 82.76 | 83.34 | 2,410,725 | -0.69(-0.82%) |
Apr 03, 2008 | 82.68 | 84.44 | 82.42 | 84.03 | 2,544,658 | +0.29(+0.35%) |
Apr 02, 2008 | 84.07 | 85.18 | 83.30 | 83.74 | 3,399,150 | -0.33(-0.39%) |