Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 59.12 | 59.20 | 58.17 | 58.17 | 1,112,902 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.65 | 58.91 | 59.22 | 1,035,582 | -1.24(-2.05%) |
Jun 26, 2008 | 61.53 | 61.55 | 60.34 | 60.46 | 1,273,993 | -1.92(-3.07%) |
Jun 25, 2008 | 62.45 | 63.52 | 62.25 | 62.38 | 1,022,090 | +0.97(+1.59%) |
Jun 24, 2008 | 60.65 | 61.85 | 60.27 | 61.40 | 1,801,837 | +0.62(+1.02%) |
Jun 23, 2008 | 61.75 | 61.77 | 60.63 | 60.78 | 1,050,638 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.81 | 62.08 | 1,099,015 | -2.64(-4.08%) |
Jun 19, 2008 | 64.46 | 64.78 | 63.76 | 64.72 | 758,713 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.34 | 64.46 | 64.85 | 1,235,838 | -1.03(-1.56%) |
Jun 17, 2008 | 67.22 | 67.27 | 65.79 | 65.88 | 751,565 | +0.58(+0.89%) |
Jun 16, 2008 | 64.87 | 65.76 | 64.35 | 65.30 | 810,185 | -0.36(-0.55%) |
Jun 13, 2008 | 65.32 | 65.76 | 64.63 | 65.66 | 1,039,000 | +0.90(+1.39%) |
Jun 12, 2008 | 64.71 | 65.45 | 64.25 | 64.76 | 942,393 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.56 | 64.16 | 64.27 | 1,270,435 | -1.06(-1.62%) |
Jun 10, 2008 | 65.78 | 66.19 | 65.29 | 65.32 | 1,173,066 | -1.26(-1.89%) |
Jun 09, 2008 | 66.70 | 67.41 | 66.17 | 66.58 | 1,102,366 | -1.62(-2.37%) |
Jun 06, 2008 | 69.12 | 69.25 | 68.20 | 68.20 | 915,676 | -2.32(-3.30%) |
Jun 05, 2008 | 69.90 | 70.72 | 69.53 | 70.52 | 810,026 | +1.15(+1.65%) |
Jun 04, 2008 | 69.51 | 70.18 | 69.21 | 69.38 | 891,854 | -0.66(-0.94%) |
Jun 03, 2008 | 70.59 | 70.78 | 69.58 | 70.04 | 760,257 | -1.18(-1.66%) |
Jun 02, 2008 | 71.56 | 71.58 | 70.73 | 71.22 | 912,729 | -1.34(-1.85%) |
May 30, 2008 | 72.91 | 73.24 | 72.34 | 72.56 | 1,065,557 | -4.69(-6.07%) |
May 29, 2008 | 76.68 | 77.75 | 76.44 | 77.25 | 1,218,518 | -0.65(-0.84%) |
May 28, 2008 | 78.24 | 78.33 | 77.13 | 77.90 | 1,074,415 | +0.17(+0.22%) |
May 27, 2008 | 77.20 | 77.86 | 77.03 | 77.73 | 296,372 | -0.26(-0.33%) |
May 26, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 550,407 | -1.21(-1.52%) |
May 22, 2008 | 78.83 | 79.51 | 78.73 | 79.20 | 425,005 | +0.54(+0.68%) |
May 21, 2008 | 79.70 | 79.89 | 78.52 | 78.66 | 591,088 | -1.86(-2.31%) |
May 20, 2008 | 80.59 | 80.62 | 80.02 | 80.52 | 492,319 | +0.22(+0.27%) |
May 19, 2008 | 80.77 | 81.25 | 80.06 | 80.30 | 773,102 | -0.70(-0.86%) |
May 16, 2008 | 80.62 | 81.22 | 80.32 | 81.00 | 697,276 | +0.16(+0.20%) |
May 15, 2008 | 80.01 | 81.14 | 79.65 | 80.83 | 620,967 | +0.82(+1.03%) |
May 14, 2008 | 79.99 | 80.55 | 79.91 | 80.01 | 521,096 | -0.18(-0.23%) |
May 13, 2008 | 80.15 | 80.55 | 79.87 | 80.19 | 655,097 | -1.12(-1.38%) |
May 12, 2008 | 80.23 | 81.47 | 80.00 | 81.32 | 521,146 | +1.42(+1.78%) |
May 09, 2008 | 79.94 | 80.45 | 79.61 | 79.89 | 766,542 | -0.95(-1.17%) |
May 08, 2008 | 80.68 | 81.50 | 80.56 | 80.84 | 1,150,369 | +0.37(+0.46%) |
May 07, 2008 | 82.00 | 82.22 | 80.42 | 80.47 | 796,979 | -2.80(-3.36%) |
May 06, 2008 | 81.79 | 83.57 | 81.58 | 83.27 | 719,323 | +0.27(+0.32%) |
May 05, 2008 | 82.95 | 83.32 | 82.76 | 83.01 | 695,084 | +0.56(+0.68%) |
May 02, 2008 | 82.73 | 82.91 | 81.96 | 82.45 | 804,964 | -0.80(-0.96%) |
May 01, 2008 | 81.37 | 83.81 | 81.13 | 83.25 | 887,132 | +1.85(+2.27%) |
Apr 30, 2008 | 80.96 | 82.42 | 80.94 | 81.40 | 634,366 | +0.16(+0.20%) |
Apr 29, 2008 | 80.89 | 81.66 | 80.79 | 81.24 | 554,049 | -0.91(-1.11%) |
Apr 28, 2008 | 81.88 | 82.73 | 81.70 | 82.15 | 475,497 | +0.13(+0.16%) |
Apr 25, 2008 | 81.48 | 82.28 | 80.87 | 82.02 | 603,748 | +0.50(+0.61%) |
Apr 24, 2008 | 79.95 | 82.22 | 79.90 | 81.52 | 825,068 | +0.50(+0.62%) |
Apr 23, 2008 | 80.01 | 81.33 | 79.38 | 81.02 | 764,165 | -1.08(-1.31%) |
Apr 22, 2008 | 81.54 | 82.30 | 81.39 | 82.09 | 546,110 | -1.03(-1.24%) |
Apr 21, 2008 | 82.89 | 83.31 | 82.34 | 83.12 | 572,780 | +0.27(+0.33%) |
Apr 18, 2008 | 82.97 | 83.50 | 82.63 | 82.85 | 882,881 | +1.12(+1.37%) |
Apr 17, 2008 | 81.09 | 82.22 | 80.79 | 81.73 | 757,754 | +0.23(+0.28%) |
Apr 16, 2008 | 80.19 | 81.72 | 80.12 | 81.50 | 715,402 | +3.13(+3.99%) |
Apr 15, 2008 | 78.33 | 78.46 | 77.86 | 78.37 | 785,372 | -0.07(-0.09%) |
Apr 14, 2008 | 77.98 | 78.91 | 77.76 | 78.44 | 673,532 | -0.15(-0.19%) |
Apr 11, 2008 | 78.70 | 79.59 | 78.33 | 78.59 | 570,940 | -1.22(-1.53%) |
Apr 10, 2008 | 79.23 | 80.45 | 78.73 | 79.81 | 831,979 | -0.77(-0.96%) |
Apr 09, 2008 | 81.23 | 81.30 | 80.32 | 80.58 | 509,640 | -0.52(-0.64%) |
Apr 08, 2008 | 80.68 | 81.78 | 80.59 | 81.10 | 459,339 | -0.51(-0.63%) |
Apr 07, 2008 | 81.67 | 82.30 | 81.31 | 81.61 | 594,554 | +1.37(+1.71%) |
Apr 04, 2008 | 80.28 | 81.04 | 79.59 | 80.24 | 586,373 | -0.59(-0.73%) |
Apr 03, 2008 | 79.49 | 81.17 | 79.08 | 80.83 | 824,573 | -0.12(-0.14%) |
Apr 02, 2008 | 81.62 | 82.09 | 80.51 | 80.95 | 1,028,819 | +0.70(+0.87%) |