Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 61.83 | 62.72 | 61.15 | 61.57 | 2,234,485 | +0.71(+1.17%) |
Jun 27, 2008 | 59.89 | 61.71 | 59.80 | 60.86 | 2,746,680 | +1.16(+1.94%) |
Jun 26, 2008 | 58.26 | 61.60 | 57.43 | 59.70 | 3,372,652 | +1.01(+1.71%) |
Jun 25, 2008 | 60.58 | 60.89 | 57.49 | 58.70 | 3,608,822 | -1.58(-2.62%) |
Jun 24, 2008 | 61.95 | 62.48 | 59.95 | 60.27 | 2,464,453 | -1.78(-2.86%) |
Jun 23, 2008 | 58.81 | 62.10 | 58.37 | 62.05 | 2,746,047 | +3.24(+5.51%) |
Jun 20, 2008 | 58.80 | 60.80 | 58.41 | 58.81 | 4,092,726 | +0.55(+0.95%) |
Jun 19, 2008 | 62.55 | 63.17 | 58.02 | 58.26 | 3,591,465 | -4.22(-6.75%) |
Jun 18, 2008 | 62.67 | 63.59 | 61.85 | 62.47 | 2,442,159 | -0.47(-0.75%) |
Jun 17, 2008 | 61.49 | 64.01 | 61.49 | 62.94 | 2,631,717 | +1.93(+3.16%) |
Jun 16, 2008 | 59.92 | 61.67 | 59.92 | 61.02 | 2,796,837 | +1.55(+2.61%) |
Jun 13, 2008 | 61.20 | 61.20 | 58.51 | 59.47 | 3,844,208 | -0.70(-1.16%) |
Jun 12, 2008 | 62.04 | 62.74 | 59.84 | 60.16 | 2,323,565 | -1.92(-3.09%) |
Jun 11, 2008 | 62.24 | 63.09 | 61.78 | 62.08 | 2,071,817 | +0.27(+0.44%) |
Jun 10, 2008 | 62.13 | 64.35 | 60.72 | 61.81 | 3,150,120 | -2.05(-3.21%) |
Jun 09, 2008 | 63.89 | 65.91 | 62.69 | 63.85 | 4,012,073 | +0.01(+0.01%) |
Jun 06, 2008 | 67.04 | 68.33 | 63.84 | 63.84 | 3,097,999 | -2.28(-3.45%) |
Jun 05, 2008 | 61.19 | 66.13 | 61.19 | 66.13 | 4,081,464 | +5.10(+8.36%) |
Jun 04, 2008 | 61.03 | 62.76 | 60.65 | 61.03 | 2,382,787 | -0.25(-0.41%) |
Jun 03, 2008 | 61.20 | 62.64 | 60.35 | 61.28 | 2,820,797 | -0.16(-0.26%) |
Jun 02, 2008 | 61.47 | 62.71 | 59.14 | 61.44 | 4,216,118 | -0.34(-0.55%) |
May 30, 2008 | 61.46 | 62.67 | 60.57 | 61.78 | 3,958,233 | +0.63(+1.03%) |
May 29, 2008 | 64.40 | 64.40 | 61.07 | 61.15 | 2,662,443 | -3.46(-5.35%) |
May 28, 2008 | 63.03 | 64.72 | 62.25 | 64.61 | 1,698,567 | +1.16(+1.82%) |
May 27, 2008 | 64.19 | 64.51 | 62.88 | 63.45 | 1,403,321 | -1.11(-1.72%) |
May 26, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.03 | 66.94 | 62.99 | 64.56 | 1,906,327 | -1.31(-1.98%) |
May 22, 2008 | 67.93 | 68.28 | 64.70 | 65.86 | 2,557,137 | -2.71(-3.95%) |
May 21, 2008 | 71.13 | 72.16 | 68.53 | 68.57 | 2,546,941 | -1.89(-2.68%) |
May 20, 2008 | 67.80 | 71.37 | 66.95 | 70.46 | 3,302,558 | +2.75(+4.07%) |
May 19, 2008 | 65.67 | 68.90 | 65.50 | 67.71 | 3,035,408 | +2.32(+3.55%) |
May 16, 2008 | 65.10 | 66.77 | 64.91 | 65.39 | 3,155,720 | +1.10(+1.71%) |
May 15, 2008 | 64.52 | 65.18 | 62.19 | 64.29 | 2,986,098 | +0.10(+0.16%) |
May 14, 2008 | 66.43 | 67.12 | 64.18 | 64.18 | 2,080,145 | -2.37(-3.56%) |
May 13, 2008 | 65.23 | 66.63 | 64.39 | 66.55 | 2,027,207 | +1.23(+1.88%) |
May 12, 2008 | 65.79 | 65.91 | 64.14 | 65.32 | 1,732,718 | -0.13(-0.20%) |
May 09, 2008 | 66.94 | 66.94 | 64.36 | 65.45 | 913,730 | -1.00(-1.50%) |
May 08, 2008 | 65.67 | 66.91 | 64.90 | 66.45 | 1,563,425 | +1.16(+1.77%) |
May 07, 2008 | 67.12 | 67.12 | 64.93 | 65.29 | 1,786,602 | -1.48(-2.22%) |
May 06, 2008 | 65.39 | 67.69 | 65.30 | 66.78 | 2,671,939 | +1.39(+2.13%) |
May 05, 2008 | 64.35 | 65.94 | 63.60 | 65.39 | 2,294,022 | +1.89(+2.97%) |
May 02, 2008 | 62.05 | 63.93 | 61.74 | 63.50 | 2,990,901 | +1.54(+2.49%) |
May 01, 2008 | 62.94 | 63.18 | 59.43 | 61.96 | 7,179,677 | -0.40(-0.65%) |
Apr 30, 2008 | 61.48 | 62.53 | 60.44 | 62.36 | 2,916,511 | +0.88(+1.44%) |
Apr 29, 2008 | 63.50 | 63.64 | 60.59 | 61.48 | 2,614,363 | -2.80(-4.36%) |
Apr 28, 2008 | 65.76 | 67.52 | 64.27 | 64.28 | 2,718,575 | -0.91(-1.40%) |
Apr 25, 2008 | 62.66 | 65.23 | 62.66 | 65.19 | 2,750,155 | +2.96(+4.76%) |
Apr 24, 2008 | 64.85 | 66.70 | 61.68 | 62.23 | 3,818,581 | -4.25(-6.39%) |
Apr 23, 2008 | 68.04 | 68.04 | 65.05 | 66.48 | 1,602,309 | -1.16(-1.72%) |
Apr 22, 2008 | 68.24 | 69.24 | 66.86 | 67.64 | 1,815,957 | -0.31(-0.46%) |
Apr 21, 2008 | 67.60 | 68.48 | 66.41 | 67.95 | 1,653,179 | +0.69(+1.02%) |
Apr 18, 2008 | 64.79 | 67.36 | 64.79 | 67.26 | 1,657,239 | +2.10(+3.23%) |
Apr 17, 2008 | 65.79 | 66.21 | 64.11 | 65.16 | 1,932,396 | -0.91(-1.38%) |
Apr 16, 2008 | 65.53 | 66.07 | 64.37 | 66.07 | 2,070,527 | +1.18(+1.82%) |
Apr 15, 2008 | 63.49 | 65.21 | 63.42 | 64.89 | 2,514,773 | +2.09(+3.32%) |
Apr 14, 2008 | 62.12 | 63.68 | 62.12 | 62.80 | 1,856,926 | +0.54(+0.88%) |
Apr 11, 2008 | 62.57 | 63.35 | 61.67 | 62.26 | 1,614,034 | -0.99(-1.56%) |
Apr 10, 2008 | 62.75 | 63.36 | 61.66 | 63.24 | 2,029,790 | +0.96(+1.54%) |
Apr 09, 2008 | 63.73 | 63.88 | 61.80 | 62.29 | 3,741,737 | -2.25(-3.49%) |
Apr 08, 2008 | 63.58 | 65.29 | 63.04 | 64.54 | 1,606,324 | +1.13(+1.78%) |
Apr 07, 2008 | 64.55 | 65.58 | 62.94 | 63.41 | 2,581,176 | +0.48(+0.76%) |
Apr 04, 2008 | 62.48 | 63.73 | 62.05 | 62.93 | 2,175,764 | +1.16(+1.89%) |
Apr 03, 2008 | 61.84 | 62.61 | 60.85 | 61.77 | 2,058,811 | +0.24(+0.40%) |
Apr 02, 2008 | 60.59 | 62.43 | 59.68 | 61.52 | 2,350,681 | +1.11(+1.83%) |