Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 57.68 | 58.98 | 56.72 | 57.46 | 573,397 | +0.27(+0.47%) |
Jun 27, 2008 | 58.86 | 59.01 | 56.67 | 57.19 | 934,720 | -1.67(-2.84%) |
Jun 26, 2008 | 59.59 | 59.93 | 58.43 | 58.86 | 617,290 | -1.28(-2.13%) |
Jun 25, 2008 | 60.15 | 61.45 | 59.67 | 60.14 | 456,278 | +0.11(+0.19%) |
Jun 24, 2008 | 58.94 | 61.41 | 58.27 | 60.02 | 606,191 | +0.94(+1.58%) |
Jun 23, 2008 | 60.05 | 61.09 | 59.09 | 59.09 | 421,624 | -0.26(-0.43%) |
Jun 20, 2008 | 60.69 | 60.69 | 58.90 | 59.35 | 555,675 | -1.76(-2.87%) |
Jun 19, 2008 | 60.76 | 61.28 | 59.38 | 61.10 | 598,270 | -0.07(-0.11%) |
Jun 18, 2008 | 62.93 | 63.35 | 60.14 | 61.17 | 559,214 | -2.03(-3.22%) |
Jun 17, 2008 | 64.37 | 65.73 | 63.04 | 63.20 | 455,425 | -0.83(-1.30%) |
Jun 16, 2008 | 62.96 | 64.32 | 62.60 | 64.03 | 424,233 | +1.09(+1.73%) |
Jun 13, 2008 | 62.63 | 63.66 | 61.76 | 62.95 | 606,628 | +0.73(+1.18%) |
Jun 12, 2008 | 62.98 | 63.84 | 62.08 | 62.21 | 606,375 | +0.06(+0.09%) |
Jun 11, 2008 | 63.21 | 63.76 | 62.14 | 62.15 | 516,155 | -1.22(-1.93%) |
Jun 10, 2008 | 63.52 | 64.55 | 62.06 | 63.38 | 586,029 | -0.90(-1.40%) |
Jun 09, 2008 | 65.75 | 65.91 | 63.54 | 64.27 | 454,098 | -0.75(-1.16%) |
Jun 06, 2008 | 66.40 | 66.92 | 64.75 | 65.03 | 545,847 | -2.52(-3.73%) |
Jun 05, 2008 | 65.99 | 67.55 | 65.34 | 67.55 | 350,168 | +1.83(+2.79%) |
Jun 04, 2008 | 65.77 | 66.28 | 64.68 | 65.71 | 332,322 | -0.06(-0.09%) |
Jun 03, 2008 | 66.55 | 66.55 | 65.01 | 65.77 | 621,584 | -0.34(-0.52%) |
Jun 02, 2008 | 66.96 | 67.06 | 64.70 | 66.11 | 506,937 | -1.22(-1.81%) |
May 30, 2008 | 65.77 | 67.49 | 65.17 | 67.34 | 685,770 | +1.58(+2.40%) |
May 29, 2008 | 65.63 | 66.50 | 64.73 | 65.76 | 507,217 | -0.05(-0.07%) |
May 28, 2008 | 66.30 | 66.41 | 64.93 | 65.81 | 601,950 | -0.05(-0.07%) |
May 27, 2008 | 63.43 | 66.05 | 63.27 | 65.86 | 1,001,535 | +2.80(+4.44%) |
May 26, 2008 | 64.02 | 64.02 | 62.84 | 63.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.02 | 64.02 | 62.84 | 63.06 | 674,092 | -0.91(-1.42%) |
May 22, 2008 | 64.91 | 65.07 | 63.63 | 63.97 | 672,333 | -0.88(-1.35%) |
May 21, 2008 | 65.83 | 66.66 | 64.84 | 64.85 | 742,391 | -1.25(-1.89%) |
May 20, 2008 | 67.40 | 67.60 | 65.34 | 66.10 | 665,849 | -1.48(-2.19%) |
May 19, 2008 | 67.58 | 68.11 | 67.05 | 67.58 | 589,853 | +0.15(+0.23%) |
May 16, 2008 | 68.17 | 68.46 | 67.11 | 67.42 | 795,504 | -0.10(-0.14%) |
May 15, 2008 | 67.83 | 68.16 | 66.43 | 67.52 | 573,201 | +0.18(+0.27%) |
May 14, 2008 | 67.02 | 68.03 | 66.74 | 67.34 | 455,281 | +0.51(+0.76%) |
May 13, 2008 | 68.35 | 68.39 | 65.98 | 66.83 | 524,464 | -1.40(-2.06%) |
May 12, 2008 | 67.85 | 68.31 | 66.48 | 68.23 | 489,202 | +0.99(+1.48%) |
May 09, 2008 | 67.61 | 68.09 | 66.87 | 67.24 | 263,008 | -0.31(-0.45%) |
May 08, 2008 | 68.87 | 69.33 | 66.18 | 67.55 | 617,394 | -0.63(-0.92%) |
May 07, 2008 | 70.93 | 72.28 | 67.77 | 68.18 | 787,686 | -3.18(-4.45%) |
May 06, 2008 | 71.31 | 71.56 | 70.05 | 71.36 | 584,847 | -0.49(-0.68%) |
May 05, 2008 | 73.49 | 73.61 | 71.54 | 71.84 | 755,750 | -1.33(-1.81%) |
May 02, 2008 | 76.02 | 76.32 | 72.63 | 73.17 | 767,726 | -2.13(-2.83%) |
May 01, 2008 | 73.40 | 75.77 | 72.65 | 75.30 | 1,157,005 | +1.21(+1.64%) |
Apr 30, 2008 | 75.75 | 78.40 | 72.82 | 74.09 | 3,092,606 | -9.63(-11.51%) |
Apr 29, 2008 | 85.91 | 85.91 | 82.96 | 83.72 | 849,811 | -2.38(-2.76%) |
Apr 28, 2008 | 84.72 | 86.71 | 83.56 | 86.09 | 676,904 | +1.93(+2.29%) |
Apr 25, 2008 | 83.53 | 84.59 | 81.00 | 84.17 | 546,349 | +1.00(+1.21%) |
Apr 24, 2008 | 78.04 | 83.41 | 78.04 | 83.16 | 523,391 | +3.99(+5.04%) |
Apr 23, 2008 | 79.23 | 79.62 | 77.59 | 79.17 | 535,062 | -0.31(-0.38%) |
Apr 22, 2008 | 79.86 | 81.08 | 78.82 | 79.48 | 593,446 | -0.54(-0.68%) |
Apr 21, 2008 | 77.80 | 80.55 | 77.80 | 80.02 | 722,406 | +1.61(+2.06%) |
Apr 18, 2008 | 77.88 | 78.96 | 77.77 | 78.41 | 865,860 | +1.79(+2.34%) |
Apr 17, 2008 | 75.85 | 76.67 | 74.96 | 76.62 | 734,596 | +0.70(+0.92%) |
Apr 16, 2008 | 74.94 | 75.92 | 74.71 | 75.92 | 1,084,931 | +1.53(+2.05%) |
Apr 15, 2008 | 76.00 | 76.37 | 73.30 | 74.39 | 770,222 | -1.33(-1.75%) |
Apr 14, 2008 | 74.13 | 76.58 | 74.02 | 75.72 | 922,251 | +0.73(+0.98%) |
Apr 11, 2008 | 75.73 | 76.23 | 74.56 | 74.98 | 549,870 | -1.70(-2.22%) |
Apr 10, 2008 | 76.80 | 76.91 | 75.57 | 76.68 | 709,410 | -0.15(-0.20%) |
Apr 09, 2008 | 79.57 | 79.57 | 76.61 | 76.83 | 563,778 | -2.74(-3.44%) |
Apr 08, 2008 | 81.02 | 81.37 | 78.70 | 79.57 | 378,543 | -2.00(-2.46%) |
Apr 07, 2008 | 80.43 | 83.53 | 80.04 | 81.58 | 842,801 | +2.42(+3.06%) |
Apr 04, 2008 | 80.48 | 81.13 | 78.80 | 79.15 | 445,053 | -1.47(-1.82%) |
Apr 03, 2008 | 79.44 | 80.97 | 78.20 | 80.62 | 534,533 | +0.62(+0.78%) |
Apr 02, 2008 | 79.85 | 83.03 | 79.82 | 80.00 | 1,077,911 | -0.16(-0.20%) |