Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.27 | 55.60 | 55.07 | 55.07 | 626,031 | -0.06(-0.11%) |
Jun 27, 2008 | 55.06 | 55.39 | 54.63 | 55.13 | 160,656 | +0.09(+0.16%) |
Jun 26, 2008 | 55.95 | 56.11 | 54.86 | 55.04 | 284,627 | -1.47(-2.60%) |
Jun 25, 2008 | 56.46 | 56.95 | 56.15 | 56.51 | 169,199 | +0.22(+0.39%) |
Jun 24, 2008 | 57.10 | 57.14 | 56.19 | 56.29 | 161,049 | -0.93(-1.63%) |
Jun 23, 2008 | 57.14 | 57.36 | 57.03 | 57.22 | 38,461 | +0.42(+0.73%) |
Jun 20, 2008 | 57.66 | 57.66 | 56.55 | 56.81 | 71,749 | -1.01(-1.75%) |
Jun 19, 2008 | 57.95 | 58.04 | 57.49 | 57.82 | 22,019 | -0.05(-0.08%) |
Jun 18, 2008 | 57.94 | 58.06 | 57.40 | 57.87 | 76,791 | -0.24(-0.41%) |
Jun 17, 2008 | 57.98 | 58.44 | 57.98 | 58.10 | 185,367 | +0.10(+0.17%) |
Jun 16, 2008 | 57.84 | 58.10 | 57.32 | 58.00 | 103,103 | +0.51(+0.88%) |
Jun 13, 2008 | 56.91 | 57.50 | 56.60 | 57.50 | 24,288 | +1.25(+2.22%) |
Jun 12, 2008 | 56.96 | 57.03 | 56.00 | 56.25 | 104,679 | -0.20(-0.36%) |
Jun 11, 2008 | 57.51 | 57.51 | 56.45 | 56.45 | 163,916 | -0.87(-1.51%) |
Jun 10, 2008 | 57.35 | 57.68 | 57.02 | 57.32 | 36,344 | -0.81(-1.39%) |
Jun 09, 2008 | 57.90 | 58.36 | 57.33 | 58.12 | 46,854 | +0.18(+0.31%) |
Jun 06, 2008 | 58.98 | 59.36 | 57.88 | 57.94 | 214,971 | -1.30(-2.20%) |
Jun 05, 2008 | 58.08 | 59.24 | 58.08 | 59.24 | 71,198 | +1.43(+2.47%) |
Jun 04, 2008 | 57.62 | 58.36 | 57.59 | 57.81 | 151,130 | -0.01(-0.02%) |
Jun 03, 2008 | 58.09 | 58.43 | 57.27 | 57.82 | 45,892 | -0.27(-0.47%) |
Jun 02, 2008 | 58.31 | 58.32 | 57.65 | 58.09 | 184,849 | -0.26(-0.45%) |
May 30, 2008 | 57.89 | 58.54 | 57.89 | 58.36 | 386,916 | +0.59(+1.02%) |
May 29, 2008 | 57.72 | 58.15 | 57.58 | 57.77 | 41,672 | -0.11(-0.19%) |
May 28, 2008 | 57.32 | 57.88 | 57.08 | 57.88 | 40,284 | +0.75(+1.32%) |
May 27, 2008 | 57.04 | 57.13 | 56.65 | 57.13 | 91,338 | +0.26(+0.46%) |
May 26, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 69,737 | -0.53(-0.92%) |
May 22, 2008 | 57.56 | 57.73 | 57.25 | 57.39 | 166,551 | -0.14(-0.24%) |
May 21, 2008 | 58.76 | 58.96 | 57.43 | 57.52 | 71,134 | -1.04(-1.78%) |
May 20, 2008 | 58.66 | 58.66 | 58.11 | 58.56 | 197,970 | -0.17(-0.29%) |
May 19, 2008 | 59.20 | 59.62 | 58.48 | 58.74 | 56,172 | -0.37(-0.63%) |
May 16, 2008 | 59.06 | 59.13 | 58.48 | 59.11 | 73,665 | +0.43(+0.73%) |
May 15, 2008 | 57.95 | 58.70 | 57.79 | 58.68 | 268,245 | +0.90(+1.55%) |
May 14, 2008 | 57.89 | 58.44 | 57.73 | 57.79 | 41,732 | +0.02(+0.03%) |
May 13, 2008 | 57.45 | 57.82 | 57.13 | 57.77 | 195,594 | +0.61(+1.06%) |
May 12, 2008 | 56.81 | 57.17 | 56.23 | 57.16 | 35,121 | +0.49(+0.86%) |
May 09, 2008 | 56.29 | 56.75 | 56.28 | 56.67 | 14,465 | -0.04(-0.06%) |
May 08, 2008 | 56.41 | 56.77 | 56.28 | 56.71 | 23,923 | +0.58(+1.03%) |
May 07, 2008 | 57.09 | 57.20 | 56.10 | 56.13 | 268,781 | -0.88(-1.54%) |
May 06, 2008 | 56.11 | 57.17 | 56.11 | 57.01 | 31,721 | +0.71(+1.25%) |
May 05, 2008 | 56.17 | 56.62 | 56.08 | 56.30 | 36,758 | +0.06(+0.11%) |
May 02, 2008 | 56.62 | 56.63 | 55.94 | 56.24 | 45,939 | +0.33(+0.58%) |
May 01, 2008 | 55.23 | 55.98 | 55.05 | 55.91 | 52,391 | +0.46(+0.83%) |
Apr 30, 2008 | 55.90 | 56.85 | 55.23 | 55.45 | 100,116 | -0.22(-0.40%) |
Apr 29, 2008 | 55.91 | 55.91 | 55.37 | 55.67 | 43,040 | -0.39(-0.70%) |
Apr 28, 2008 | 56.21 | 56.33 | 55.88 | 56.07 | 127,766 | +0.02(+0.03%) |
Apr 25, 2008 | 55.58 | 56.09 | 55.19 | 56.05 | 34,149 | +0.79(+1.43%) |
Apr 24, 2008 | 55.28 | 55.62 | 54.37 | 55.26 | 97,175 | +0.21(+0.38%) |
Apr 23, 2008 | 55.10 | 55.32 | 54.77 | 55.05 | 31,341 | +0.22(+0.40%) |
Apr 22, 2008 | 55.47 | 55.47 | 54.48 | 54.83 | 63,359 | -0.91(-1.62%) |
Apr 21, 2008 | 55.32 | 55.78 | 55.17 | 55.74 | 34,448 | +0.26(+0.47%) |
Apr 18, 2008 | 55.34 | 55.84 | 55.10 | 55.48 | 73,635 | +1.04(+1.91%) |
Apr 17, 2008 | 54.91 | 54.91 | 54.07 | 54.44 | 766,674 | -0.15(-0.28%) |
Apr 16, 2008 | 53.26 | 54.60 | 53.26 | 54.59 | 28,931 | +1.44(+2.71%) |
Apr 15, 2008 | 53.23 | 53.34 | 52.61 | 53.15 | 30,756 | +0.17(+0.32%) |
Apr 14, 2008 | 53.02 | 53.26 | 52.72 | 52.98 | 351,637 | -0.03(-0.05%) |
Apr 11, 2008 | 53.45 | 53.63 | 52.89 | 53.01 | 83,493 | -1.11(-2.06%) |
Apr 10, 2008 | 53.92 | 54.30 | 53.38 | 54.12 | 49,039 | +0.57(+1.07%) |
Apr 09, 2008 | 54.59 | 54.59 | 53.37 | 53.55 | 28,825 | -0.62(-1.14%) |
Apr 08, 2008 | 53.68 | 54.30 | 53.68 | 54.16 | 36,777 | +0.07(+0.13%) |
Apr 07, 2008 | 54.69 | 54.87 | 53.97 | 54.09 | 672,589 | -0.14(-0.25%) |
Apr 04, 2008 | 53.80 | 54.65 | 53.72 | 54.23 | 30,923 | +0.57(+1.06%) |
Apr 03, 2008 | 52.89 | 53.79 | 52.89 | 53.66 | 27,941 | +0.25(+0.47%) |
Apr 02, 2008 | 53.14 | 53.73 | 52.96 | 53.40 | 34,457 | +0.45(+0.86%) |