Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 37.40 | 37.96 | 36.95 | 37.30 | 12,392,028 | -0.12(-0.33%) |
Jun 27, 2008 | 37.79 | 38.02 | 37.10 | 37.42 | 12,272,116 | -0.29(-0.78%) |
Jun 26, 2008 | 38.29 | 38.76 | 37.68 | 37.71 | 13,724,223 | -1.40(-3.58%) |
Jun 25, 2008 | 38.79 | 39.67 | 38.68 | 39.11 | 18,810,776 | +0.29(+0.74%) |
Jun 24, 2008 | 38.52 | 39.35 | 38.29 | 38.83 | 13,006,453 | +0.02(+0.05%) |
Jun 23, 2008 | 39.81 | 40.02 | 38.71 | 38.81 | 14,307,222 | -0.82(-2.07%) |
Jun 20, 2008 | 40.24 | 40.36 | 39.52 | 39.63 | 17,565,136 | -1.01(-2.48%) |
Jun 19, 2008 | 39.73 | 40.73 | 39.51 | 40.63 | 16,527,319 | +0.82(+2.06%) |
Jun 18, 2008 | 40.20 | 40.33 | 39.54 | 39.81 | 16,975,536 | -0.60(-1.49%) |
Jun 17, 2008 | 41.71 | 41.79 | 40.33 | 40.41 | 8,002,333 | -1.23(-2.95%) |
Jun 16, 2008 | 40.79 | 41.68 | 40.65 | 41.64 | 9,604,400 | +0.59(+1.43%) |
Jun 13, 2008 | 40.50 | 41.21 | 40.07 | 41.05 | 8,438,263 | +0.84(+2.09%) |
Jun 12, 2008 | 40.30 | 40.80 | 39.76 | 40.21 | 16,907,154 | +0.25(+0.61%) |
Jun 11, 2008 | 40.79 | 40.82 | 39.94 | 39.97 | 17,445,466 | -0.84(-2.06%) |
Jun 10, 2008 | 40.49 | 41.01 | 39.93 | 40.81 | 19,570,622 | +0.16(+0.39%) |
Jun 09, 2008 | 41.81 | 42.02 | 40.57 | 40.65 | 16,445,498 | -0.96(-2.31%) |
Jun 06, 2008 | 42.80 | 42.94 | 41.48 | 41.61 | 11,425,851 | -1.72(-3.96%) |
Jun 05, 2008 | 42.54 | 43.40 | 42.39 | 43.33 | 13,881,254 | +1.06(+2.51%) |
Jun 04, 2008 | 41.87 | 42.72 | 41.86 | 42.27 | 7,801,279 | +0.23(+0.55%) |
Jun 03, 2008 | 42.05 | 42.30 | 41.66 | 42.03 | 7,567,323 | +0.03(+0.07%) |
Jun 02, 2008 | 42.33 | 42.40 | 41.62 | 42.00 | 9,682,269 | -0.60(-1.40%) |
May 30, 2008 | 42.88 | 43.00 | 42.46 | 42.60 | 11,500,495 | -0.17(-0.40%) |
May 29, 2008 | 42.11 | 42.86 | 42.11 | 42.77 | 7,648,254 | +0.44(+1.04%) |
May 28, 2008 | 42.30 | 42.50 | 42.01 | 42.33 | 6,045,517 | +0.17(+0.41%) |
May 27, 2008 | 41.80 | 42.35 | 41.33 | 42.16 | 6,895,908 | +0.59(+1.43%) |
May 26, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.76 | 41.78 | 41.41 | 41.56 | 8,212,293 | -0.27(-0.65%) |
May 22, 2008 | 42.19 | 42.29 | 41.71 | 41.83 | 8,660,412 | -0.28(-0.67%) |
May 21, 2008 | 42.98 | 43.48 | 41.99 | 42.11 | 13,112,059 | -0.93(-2.17%) |
May 20, 2008 | 43.43 | 43.59 | 42.66 | 43.05 | 13,964,153 | -0.91(-2.07%) |
May 19, 2008 | 43.86 | 44.02 | 43.43 | 43.95 | 8,868,798 | +0.33(+0.76%) |
May 16, 2008 | 43.96 | 43.96 | 43.38 | 43.62 | 10,748,575 | -0.29(-0.66%) |
May 15, 2008 | 43.42 | 43.91 | 43.05 | 43.91 | 8,494,346 | +0.54(+1.24%) |
May 14, 2008 | 43.15 | 43.55 | 43.09 | 43.37 | 7,541,696 | +0.29(+0.67%) |
May 13, 2008 | 42.94 | 43.11 | 42.53 | 43.08 | 7,833,137 | +0.23(+0.53%) |
May 12, 2008 | 42.03 | 42.91 | 41.92 | 42.86 | 7,778,868 | +0.90(+2.13%) |
May 09, 2008 | 41.89 | 42.37 | 41.70 | 41.96 | 4,264,628 | -0.30(-0.71%) |
May 08, 2008 | 42.45 | 42.55 | 41.87 | 42.26 | 8,417,628 | -0.02(-0.04%) |
May 07, 2008 | 43.52 | 43.62 | 42.18 | 42.28 | 9,790,992 | -1.28(-2.94%) |
May 06, 2008 | 42.98 | 43.56 | 42.77 | 43.56 | 5,186,469 | +0.34(+0.79%) |
May 05, 2008 | 43.13 | 43.43 | 42.86 | 43.22 | 7,112,972 | -0.10(-0.24%) |
May 02, 2008 | 43.75 | 43.95 | 43.14 | 43.32 | 12,577,362 | +0.07(+0.17%) |
May 01, 2008 | 42.32 | 43.35 | 42.14 | 43.25 | 15,783,676 | +0.99(+2.35%) |
Apr 30, 2008 | 42.89 | 43.44 | 42.25 | 42.25 | 15,933,198 | -0.75(-1.75%) |
Apr 29, 2008 | 43.46 | 43.46 | 42.78 | 43.01 | 10,619,107 | -0.63(-1.45%) |
Apr 28, 2008 | 43.70 | 43.70 | 43.24 | 43.64 | 10,252,105 | +0.10(+0.23%) |
Apr 25, 2008 | 43.68 | 43.68 | 43.06 | 43.54 | 9,778,478 | +0.15(+0.34%) |
Apr 24, 2008 | 42.51 | 43.48 | 42.28 | 43.40 | 12,520,102 | +1.02(+2.42%) |
Apr 23, 2008 | 42.02 | 42.74 | 41.83 | 42.37 | 9,653,211 | +0.44(+1.04%) |
Apr 22, 2008 | 42.09 | 42.28 | 41.70 | 41.94 | 9,778,302 | -0.20(-0.47%) |
Apr 21, 2008 | 42.21 | 42.49 | 41.97 | 42.13 | 10,959,560 | -0.42(-0.99%) |
Apr 18, 2008 | 43.26 | 43.60 | 42.27 | 42.55 | 19,260,688 | +0.04(+0.10%) |
Apr 17, 2008 | 42.14 | 42.59 | 41.78 | 42.51 | 9,197,685 | +0.25(+0.58%) |
Apr 16, 2008 | 41.05 | 42.57 | 40.93 | 42.27 | 12,333,709 | +1.75(+4.31%) |
Apr 15, 2008 | 40.71 | 40.77 | 40.16 | 40.52 | 7,949,221 | +0.21(+0.52%) |
Apr 14, 2008 | 40.37 | 40.87 | 40.22 | 40.31 | 10,019,582 | -0.22(-0.55%) |
Apr 11, 2008 | 40.33 | 41.09 | 40.24 | 40.53 | 10,443,389 | -0.15(-0.36%) |
Apr 10, 2008 | 40.63 | 41.33 | 40.35 | 40.68 | 16,146,960 | -0.09(-0.21%) |
Apr 09, 2008 | 41.71 | 41.71 | 40.64 | 40.76 | 22,294,484 | -0.85(-2.03%) |
Apr 08, 2008 | 41.75 | 41.61 | 41.49 | 41.61 | 13,216,004 | -0.53(-1.25%) |
Apr 07, 2008 | 42.53 | 42.54 | 41.79 | 42.14 | 17,634,550 | -0.10(-0.23%) |
Apr 04, 2008 | 42.82 | 42.89 | 42.07 | 42.24 | 16,070,899 | -0.70(-1.63%) |
Apr 03, 2008 | 41.80 | 42.94 | 41.68 | 42.94 | 13,370,719 | +0.86(+2.04%) |
Apr 02, 2008 | 42.14 | 42.41 | 41.47 | 42.08 | 11,914,546 | +0.18(+0.42%) |