Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 72.23 | 74.66 | 71.61 | 74.16 | 1,165,375 | +2.78(+3.89%) |
Jun 27, 2008 | 71.52 | 72.57 | 71.14 | 71.39 | 968,554 | -0.62(-0.86%) |
Jun 26, 2008 | 72.33 | 73.63 | 70.00 | 72.01 | 808,656 | +0.13(+0.19%) |
Jun 25, 2008 | 72.76 | 73.18 | 70.92 | 71.87 | 1,380,412 | -0.36(-0.50%) |
Jun 24, 2008 | 75.27 | 75.27 | 72.18 | 72.23 | 816,794 | -3.23(-4.28%) |
Jun 23, 2008 | 72.46 | 75.63 | 72.46 | 75.47 | 598,719 | +3.29(+4.56%) |
Jun 20, 2008 | 74.10 | 74.91 | 72.15 | 72.18 | 727,355 | -2.12(-2.85%) |
Jun 19, 2008 | 73.51 | 75.00 | 73.48 | 74.30 | 723,858 | +1.02(+1.39%) |
Jun 18, 2008 | 72.81 | 73.99 | 72.81 | 73.28 | 580,553 | +0.11(+0.16%) |
Jun 17, 2008 | 71.97 | 73.37 | 71.62 | 73.17 | 457,633 | +1.29(+1.80%) |
Jun 16, 2008 | 70.55 | 71.87 | 70.32 | 71.87 | 440,374 | +1.22(+1.72%) |
Jun 13, 2008 | 71.22 | 71.22 | 70.18 | 70.66 | 502,584 | -0.07(-0.09%) |
Jun 12, 2008 | 70.93 | 71.20 | 69.75 | 70.72 | 481,715 | -0.05(-0.07%) |
Jun 11, 2008 | 70.39 | 71.58 | 70.33 | 70.77 | 527,446 | +0.48(+0.68%) |
Jun 10, 2008 | 70.36 | 70.81 | 69.53 | 70.30 | 568,732 | -1.06(-1.48%) |
Jun 09, 2008 | 71.28 | 72.04 | 70.71 | 71.35 | 423,646 | +0.00(+0.00%) |
Jun 06, 2008 | 72.18 | 72.88 | 71.24 | 71.35 | 462,835 | -0.86(-1.20%) |
Jun 05, 2008 | 70.97 | 72.22 | 70.79 | 72.22 | 601,829 | +1.41(+1.99%) |
Jun 04, 2008 | 71.08 | 71.47 | 70.44 | 70.81 | 736,230 | -0.09(-0.12%) |
Jun 03, 2008 | 71.48 | 73.41 | 70.89 | 70.89 | 664,000 | -0.25(-0.35%) |
Jun 02, 2008 | 71.19 | 71.68 | 70.58 | 71.14 | 428,956 | -0.10(-0.13%) |
May 30, 2008 | 70.42 | 71.56 | 69.96 | 71.24 | 1,741,359 | +0.81(+1.15%) |
May 29, 2008 | 71.81 | 72.43 | 70.41 | 70.43 | 640,334 | -1.15(-1.61%) |
May 28, 2008 | 71.65 | 71.71 | 70.33 | 71.58 | 540,426 | +0.38(+0.53%) |
May 27, 2008 | 70.33 | 71.58 | 69.62 | 71.20 | 638,672 | +1.00(+1.42%) |
May 26, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 512,649 | -1.32(-1.85%) |
May 22, 2008 | 71.30 | 72.22 | 70.76 | 71.52 | 464,648 | +0.29(+0.40%) |
May 21, 2008 | 72.40 | 73.24 | 71.24 | 71.24 | 583,110 | -0.95(-1.32%) |
May 20, 2008 | 70.92 | 72.73 | 70.92 | 72.19 | 793,352 | +1.00(+1.40%) |
May 19, 2008 | 70.64 | 71.71 | 70.63 | 71.19 | 504,632 | +0.72(+1.03%) |
May 16, 2008 | 69.35 | 70.68 | 69.01 | 70.47 | 482,354 | +1.63(+2.36%) |
May 15, 2008 | 68.89 | 69.38 | 67.90 | 68.84 | 725,858 | +0.14(+0.21%) |
May 14, 2008 | 67.92 | 69.25 | 67.41 | 68.70 | 768,292 | +0.81(+1.19%) |
May 13, 2008 | 66.59 | 67.89 | 65.94 | 67.89 | 840,360 | +1.45(+2.19%) |
May 12, 2008 | 66.69 | 66.93 | 65.83 | 66.44 | 408,174 | -0.14(-0.21%) |
May 09, 2008 | 66.73 | 66.77 | 65.86 | 66.58 | 505,852 | -0.40(-0.60%) |
May 08, 2008 | 67.10 | 67.10 | 65.37 | 66.98 | 872,092 | +0.21(+0.31%) |
May 07, 2008 | 65.43 | 67.27 | 64.27 | 66.77 | 793,646 | +1.69(+2.60%) |
May 06, 2008 | 64.71 | 65.61 | 64.66 | 65.08 | 589,549 | +0.13(+0.20%) |
May 05, 2008 | 65.40 | 65.53 | 64.65 | 64.94 | 668,890 | -0.30(-0.47%) |
May 02, 2008 | 65.70 | 66.45 | 65.11 | 65.25 | 630,720 | -0.28(-0.42%) |
May 01, 2008 | 64.63 | 65.91 | 64.46 | 65.52 | 554,844 | +0.67(+1.03%) |
Apr 30, 2008 | 64.80 | 65.31 | 64.10 | 64.86 | 653,803 | +0.31(+0.49%) |
Apr 29, 2008 | 66.58 | 66.80 | 64.50 | 64.55 | 612,975 | -2.25(-3.37%) |
Apr 28, 2008 | 67.48 | 68.06 | 66.68 | 66.80 | 366,321 | -0.87(-1.29%) |
Apr 25, 2008 | 67.62 | 68.05 | 66.99 | 67.67 | 747,136 | +0.10(+0.14%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.77 | 67.58 | 579,007 | -0.56(-0.82%) |
Apr 23, 2008 | 67.85 | 68.80 | 66.92 | 68.14 | 665,423 | +0.51(+0.76%) |
Apr 22, 2008 | 67.31 | 68.05 | 66.68 | 67.62 | 522,190 | -0.07(-0.10%) |
Apr 21, 2008 | 66.95 | 67.70 | 66.67 | 67.69 | 303,572 | +0.34(+0.51%) |
Apr 18, 2008 | 67.13 | 67.81 | 66.10 | 67.35 | 421,820 | +1.37(+2.07%) |
Apr 17, 2008 | 67.25 | 67.39 | 65.70 | 65.98 | 497,645 | -0.92(-1.38%) |
Apr 16, 2008 | 64.68 | 67.01 | 64.68 | 66.90 | 570,805 | +2.41(+3.74%) |
Apr 15, 2008 | 64.40 | 65.00 | 64.05 | 64.49 | 423,808 | +0.22(+0.34%) |
Apr 14, 2008 | 63.49 | 64.73 | 63.39 | 64.27 | 400,856 | +1.06(+1.68%) |
Apr 11, 2008 | 63.40 | 63.79 | 62.67 | 63.21 | 416,011 | -0.73(-1.14%) |
Apr 10, 2008 | 63.59 | 64.34 | 62.34 | 63.94 | 538,584 | +0.50(+0.79%) |
Apr 09, 2008 | 63.52 | 64.15 | 63.16 | 63.43 | 372,254 | -0.06(-0.09%) |
Apr 08, 2008 | 62.10 | 63.49 | 62.10 | 63.49 | 594,331 | +1.07(+1.72%) |
Apr 07, 2008 | 61.33 | 62.64 | 61.07 | 62.42 | 662,848 | +1.72(+2.83%) |
Apr 04, 2008 | 59.70 | 61.29 | 59.70 | 60.70 | 507,441 | +0.93(+1.56%) |
Apr 03, 2008 | 59.88 | 60.73 | 59.67 | 59.76 | 517,905 | -0.63(-1.04%) |
Apr 02, 2008 | 60.09 | 60.79 | 59.30 | 60.39 | 494,713 | +0.13(+0.22%) |