Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 61.28 | 63.34 | 61.28 | 62.85 | 1,706,099 | +1.41(+2.29%) |
Jun 27, 2008 | 61.55 | 62.35 | 61.21 | 61.44 | 1,032,182 | -0.09(-0.15%) |
Jun 26, 2008 | 61.34 | 63.41 | 60.70 | 61.53 | 1,278,570 | +0.37(+0.60%) |
Jun 25, 2008 | 63.30 | 63.30 | 60.27 | 61.16 | 1,152,050 | -2.06(-3.25%) |
Jun 24, 2008 | 65.18 | 65.31 | 62.93 | 63.22 | 1,157,281 | -2.54(-3.86%) |
Jun 23, 2008 | 63.18 | 65.77 | 63.15 | 65.76 | 860,726 | +2.65(+4.20%) |
Jun 20, 2008 | 64.04 | 64.91 | 62.92 | 63.10 | 1,318,651 | -0.71(-1.12%) |
Jun 19, 2008 | 66.59 | 67.21 | 63.64 | 63.82 | 1,040,745 | -2.60(-3.91%) |
Jun 18, 2008 | 66.75 | 66.75 | 65.33 | 66.41 | 746,122 | -0.07(-0.11%) |
Jun 17, 2008 | 65.02 | 66.64 | 65.01 | 66.49 | 958,520 | +1.55(+2.39%) |
Jun 16, 2008 | 64.24 | 65.62 | 64.05 | 64.93 | 803,442 | +1.45(+2.29%) |
Jun 13, 2008 | 63.49 | 64.31 | 62.77 | 63.48 | 681,905 | +0.14(+0.21%) |
Jun 12, 2008 | 63.82 | 64.28 | 62.81 | 63.35 | 1,032,766 | -0.61(-0.96%) |
Jun 11, 2008 | 64.20 | 64.95 | 63.65 | 63.96 | 946,007 | +0.51(+0.80%) |
Jun 10, 2008 | 64.10 | 65.87 | 62.74 | 63.45 | 1,132,621 | -2.01(-3.07%) |
Jun 09, 2008 | 62.61 | 66.12 | 62.61 | 65.47 | 1,572,902 | +3.08(+4.93%) |
Jun 06, 2008 | 63.65 | 64.88 | 62.39 | 62.39 | 1,301,902 | -1.16(-1.83%) |
Jun 05, 2008 | 61.33 | 63.61 | 60.94 | 63.55 | 1,027,360 | +2.59(+4.25%) |
Jun 04, 2008 | 61.79 | 62.48 | 60.91 | 60.96 | 1,199,154 | -0.92(-1.49%) |
Jun 03, 2008 | 62.26 | 63.47 | 61.57 | 61.89 | 1,098,905 | -0.37(-0.59%) |
Jun 02, 2008 | 61.19 | 62.84 | 61.19 | 62.26 | 1,318,164 | +0.78(+1.28%) |
May 30, 2008 | 60.93 | 61.89 | 60.90 | 61.47 | 1,032,926 | +0.57(+0.93%) |
May 29, 2008 | 61.70 | 62.70 | 59.87 | 60.90 | 983,068 | -1.56(-2.50%) |
May 28, 2008 | 61.38 | 62.46 | 60.36 | 62.46 | 1,013,306 | +1.13(+1.84%) |
May 27, 2008 | 62.36 | 62.41 | 61.17 | 61.33 | 1,109,385 | -1.10(-1.76%) |
May 26, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.45 | 64.21 | 61.54 | 62.44 | 915,281 | -1.10(-1.73%) |
May 22, 2008 | 63.70 | 64.85 | 62.73 | 63.54 | 1,590,249 | +0.05(+0.07%) |
May 21, 2008 | 64.56 | 65.20 | 63.31 | 63.49 | 955,746 | -1.08(-1.68%) |
May 20, 2008 | 64.09 | 64.86 | 63.60 | 64.57 | 1,076,557 | +0.35(+0.55%) |
May 19, 2008 | 63.53 | 64.87 | 63.38 | 64.22 | 1,067,470 | +0.85(+1.34%) |
May 16, 2008 | 62.24 | 63.73 | 62.24 | 63.37 | 1,090,881 | +1.48(+2.39%) |
May 15, 2008 | 63.64 | 63.87 | 61.33 | 61.89 | 1,447,887 | -0.26(-0.42%) |
May 14, 2008 | 61.98 | 63.22 | 61.43 | 62.16 | 1,665,196 | +0.22(+0.35%) |
May 13, 2008 | 61.36 | 62.13 | 60.06 | 61.94 | 1,143,197 | +0.87(+1.42%) |
May 12, 2008 | 61.58 | 61.88 | 60.31 | 61.07 | 970,555 | -0.33(-0.54%) |
May 09, 2008 | 62.58 | 63.09 | 60.84 | 61.41 | 647,120 | -0.41(-0.67%) |
May 08, 2008 | 61.21 | 61.94 | 60.37 | 61.82 | 1,298,837 | +1.16(+1.92%) |
May 07, 2008 | 61.87 | 63.15 | 59.54 | 60.66 | 2,033,273 | -0.67(-1.09%) |
May 06, 2008 | 58.41 | 62.26 | 58.41 | 61.33 | 3,346,209 | +4.16(+7.27%) |
May 05, 2008 | 56.45 | 57.38 | 56.42 | 57.17 | 1,126,083 | +1.18(+2.11%) |
May 02, 2008 | 55.11 | 56.23 | 55.05 | 55.99 | 732,842 | +1.18(+2.16%) |
May 01, 2008 | 56.27 | 57.11 | 53.50 | 54.80 | 1,159,322 | -1.40(-2.49%) |
Apr 30, 2008 | 55.84 | 56.83 | 55.61 | 56.20 | 1,098,858 | +0.60(+1.07%) |
Apr 29, 2008 | 56.97 | 56.97 | 55.50 | 55.61 | 863,053 | -1.56(-2.73%) |
Apr 28, 2008 | 57.73 | 58.55 | 57.09 | 57.17 | 1,032,873 | -0.22(-0.38%) |
Apr 25, 2008 | 55.30 | 57.84 | 55.30 | 57.38 | 1,478,769 | +2.36(+4.30%) |
Apr 24, 2008 | 56.75 | 56.75 | 54.78 | 55.02 | 1,100,565 | -1.89(-3.33%) |
Apr 23, 2008 | 57.84 | 57.84 | 56.24 | 56.91 | 1,031,592 | -0.67(-1.16%) |
Apr 22, 2008 | 57.92 | 58.62 | 57.46 | 57.58 | 1,320,175 | -0.44(-0.76%) |
Apr 21, 2008 | 56.49 | 58.09 | 56.49 | 58.02 | 1,095,118 | +1.03(+1.80%) |
Apr 18, 2008 | 56.40 | 57.00 | 55.67 | 57.00 | 1,134,386 | +1.26(+2.27%) |
Apr 17, 2008 | 56.81 | 57.73 | 55.07 | 55.73 | 1,994,163 | -0.11(-0.19%) |
Apr 16, 2008 | 53.93 | 55.91 | 53.48 | 55.84 | 1,442,552 | +2.11(+3.93%) |
Apr 15, 2008 | 53.55 | 53.78 | 52.51 | 53.73 | 1,160,765 | +0.59(+1.10%) |
Apr 14, 2008 | 52.34 | 53.67 | 52.34 | 53.14 | 1,135,217 | +0.69(+1.32%) |
Apr 11, 2008 | 52.77 | 53.19 | 52.04 | 52.45 | 999,807 | -0.60(-1.14%) |
Apr 10, 2008 | 53.11 | 53.68 | 52.48 | 53.05 | 1,306,357 | -0.16(-0.31%) |
Apr 09, 2008 | 53.30 | 54.06 | 52.84 | 53.22 | 1,204,795 | -0.11(-0.20%) |
Apr 08, 2008 | 52.08 | 53.39 | 51.87 | 53.32 | 1,352,167 | +0.97(+1.86%) |
Apr 07, 2008 | 52.97 | 53.00 | 51.81 | 52.35 | 807,136 | -0.22(-0.41%) |
Apr 04, 2008 | 52.93 | 53.04 | 52.29 | 52.57 | 1,215,744 | +0.22(+0.41%) |
Apr 03, 2008 | 51.03 | 53.22 | 50.65 | 52.35 | 1,798,810 | +0.88(+1.70%) |
Apr 02, 2008 | 50.24 | 52.01 | 49.88 | 51.47 | 1,529,273 | +1.42(+2.83%) |