Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.56 | 42.26 | 41.27 | 42.08 | 19,136,418 | +0.50(+1.21%) |
Jun 27, 2008 | 41.99 | 42.33 | 41.47 | 41.58 | 29,172,940 | -0.45(-1.07%) |
Jun 26, 2008 | 42.31 | 42.74 | 42.03 | 42.03 | 18,977,184 | -0.67(-1.56%) |
Jun 25, 2008 | 42.40 | 42.96 | 42.33 | 42.70 | 15,863,584 | +0.37(+0.87%) |
Jun 24, 2008 | 41.93 | 42.41 | 41.93 | 42.33 | 16,347,679 | +0.28(+0.67%) |
Jun 23, 2008 | 41.99 | 42.16 | 41.83 | 42.05 | 13,285,525 | +0.15(+0.36%) |
Jun 20, 2008 | 42.05 | 42.27 | 41.78 | 41.90 | 25,126,654 | -0.37(-0.87%) |
Jun 19, 2008 | 42.06 | 42.50 | 41.95 | 42.27 | 13,896,603 | +0.12(+0.28%) |
Jun 18, 2008 | 42.70 | 43.15 | 41.99 | 42.15 | 19,639,024 | -0.75(-1.75%) |
Jun 17, 2008 | 43.20 | 43.33 | 42.84 | 42.90 | 11,166,748 | -0.16(-0.38%) |
Jun 16, 2008 | 43.14 | 43.27 | 42.84 | 43.06 | 12,207,338 | -0.28(-0.65%) |
Jun 13, 2008 | 43.03 | 43.41 | 43.00 | 43.35 | 13,665,291 | +0.38(+0.88%) |
Jun 12, 2008 | 42.67 | 43.06 | 42.62 | 42.97 | 14,896,216 | +0.32(+0.75%) |
Jun 11, 2008 | 42.85 | 43.07 | 42.59 | 42.65 | 15,888,473 | -0.27(-0.64%) |
Jun 10, 2008 | 43.09 | 43.12 | 42.65 | 42.92 | 15,548,583 | -0.01(-0.02%) |
Jun 09, 2008 | 43.09 | 43.30 | 42.72 | 42.93 | 13,294,826 | -0.09(-0.20%) |
Jun 06, 2008 | 43.55 | 43.67 | 42.96 | 43.01 | 21,812,404 | -0.78(-1.79%) |
Jun 05, 2008 | 43.60 | 43.89 | 43.50 | 43.80 | 13,270,169 | +0.27(+0.62%) |
Jun 04, 2008 | 43.63 | 43.78 | 43.35 | 43.53 | 13,702,710 | -0.14(-0.31%) |
Jun 03, 2008 | 43.57 | 43.85 | 43.46 | 43.67 | 17,372,314 | +0.16(+0.38%) |
Jun 02, 2008 | 43.53 | 43.82 | 43.27 | 43.50 | 14,724,263 | -0.15(-0.34%) |
May 30, 2008 | 43.49 | 43.84 | 43.41 | 43.65 | 16,809,662 | +0.21(+0.48%) |
May 29, 2008 | 42.29 | 43.59 | 42.21 | 43.44 | 20,278,748 | +1.01(+2.37%) |
May 28, 2008 | 42.64 | 42.72 | 42.28 | 42.44 | 22,595,408 | -0.18(-0.41%) |
May 27, 2008 | 42.40 | 42.73 | 42.39 | 42.61 | 12,778,391 | +0.15(+0.35%) |
May 26, 2008 | 42.73 | 42.84 | 42.42 | 42.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.73 | 42.84 | 42.42 | 42.46 | 13,871,999 | -0.32(-0.75%) |
May 22, 2008 | 42.97 | 43.01 | 42.65 | 42.78 | 15,109,212 | -0.21(-0.49%) |
May 21, 2008 | 43.42 | 43.63 | 42.89 | 42.99 | 17,148,862 | -0.27(-0.63%) |
May 20, 2008 | 43.46 | 43.78 | 43.20 | 43.27 | 19,282,498 | -0.31(-0.72%) |
May 19, 2008 | 43.56 | 43.69 | 43.34 | 43.58 | 13,374,845 | -0.03(-0.07%) |
May 16, 2008 | 43.76 | 43.76 | 43.37 | 43.61 | 14,929,042 | +0.00(+0.00%) |
May 15, 2008 | 43.81 | 43.82 | 43.39 | 43.61 | 12,854,473 | -0.09(-0.19%) |
May 14, 2008 | 43.55 | 43.90 | 43.44 | 43.70 | 13,793,338 | +0.26(+0.60%) |
May 13, 2008 | 43.66 | 43.82 | 43.37 | 43.44 | 14,573,626 | -0.20(-0.45%) |
May 12, 2008 | 43.56 | 43.75 | 43.37 | 43.63 | 11,784,188 | +0.10(+0.24%) |
May 09, 2008 | 43.51 | 43.80 | 43.40 | 43.53 | 13,391,279 | -0.23(-0.52%) |
May 08, 2008 | 43.84 | 43.93 | 43.63 | 43.76 | 14,439,281 | -0.01(-0.01%) |
May 07, 2008 | 44.14 | 44.27 | 43.69 | 43.76 | 19,306,942 | -0.44(-0.99%) |
May 06, 2008 | 44.28 | 44.46 | 44.03 | 44.20 | 14,505,165 | -0.21(-0.47%) |
May 05, 2008 | 44.50 | 44.69 | 44.29 | 44.41 | 16,130,024 | -0.24(-0.53%) |
May 02, 2008 | 44.16 | 44.69 | 44.16 | 44.65 | 19,205,820 | +0.29(+0.66%) |
May 01, 2008 | 43.91 | 44.40 | 43.79 | 44.35 | 20,127,420 | +0.47(+1.07%) |
Apr 30, 2008 | 44.12 | 44.26 | 43.77 | 43.88 | 20,027,504 | -0.07(-0.15%) |
Apr 29, 2008 | 43.99 | 44.14 | 43.91 | 43.95 | 11,782,486 | -0.09(-0.19%) |
Apr 28, 2008 | 44.02 | 44.26 | 43.93 | 44.03 | 13,870,291 | +0.01(+0.01%) |
Apr 25, 2008 | 44.20 | 44.28 | 43.78 | 44.03 | 14,038,208 | -0.04(-0.09%) |
Apr 24, 2008 | 43.96 | 44.31 | 43.84 | 44.07 | 14,697,002 | +0.11(+0.25%) |
Apr 23, 2008 | 43.90 | 44.14 | 43.66 | 43.95 | 16,271,528 | +0.14(+0.31%) |
Apr 22, 2008 | 43.21 | 43.93 | 43.03 | 43.82 | 20,158,864 | +0.44(+1.01%) |
Apr 21, 2008 | 43.33 | 43.54 | 43.20 | 43.38 | 13,722,321 | -0.12(-0.29%) |
Apr 18, 2008 | 43.22 | 43.69 | 43.13 | 43.50 | 16,421,456 | +0.49(+1.14%) |
Apr 17, 2008 | 42.93 | 43.17 | 42.88 | 43.01 | 13,517,301 | +0.04(+0.09%) |
Apr 16, 2008 | 43.03 | 43.11 | 42.60 | 42.97 | 19,290,890 | +0.03(+0.08%) |
Apr 15, 2008 | 42.93 | 43.18 | 42.51 | 42.94 | 26,542,898 | -0.06(-0.14%) |
Apr 14, 2008 | 43.16 | 43.44 | 43.00 | 43.00 | 15,797,117 | -0.17(-0.39%) |
Apr 11, 2008 | 43.30 | 43.66 | 43.13 | 43.17 | 14,118,585 | -0.22(-0.50%) |
Apr 10, 2008 | 43.34 | 43.54 | 43.27 | 43.39 | 12,646,732 | +0.03(+0.06%) |
Apr 09, 2008 | 43.31 | 43.50 | 43.13 | 43.36 | 13,132,635 | -0.02(-0.05%) |
Apr 08, 2008 | 43.16 | 43.57 | 43.01 | 43.38 | 13,547,346 | +0.12(+0.27%) |
Apr 07, 2008 | 42.94 | 43.33 | 42.84 | 43.26 | 13,609,697 | +0.27(+0.62%) |
Apr 04, 2008 | 42.67 | 43.14 | 42.54 | 42.99 | 12,352,458 | +0.30(+0.70%) |
Apr 03, 2008 | 42.38 | 42.89 | 42.38 | 42.69 | 11,697,479 | -0.03(-0.06%) |
Apr 02, 2008 | 43.07 | 43.15 | 42.61 | 42.72 | 14,969,673 | -0.37(-0.85%) |