Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.11 | 59.47 | 58.05 | 58.35 | 2,104,485 | +0.29(+0.51%) |
Jun 27, 2008 | 58.71 | 58.96 | 58.05 | 58.06 | 1,725,907 | -0.80(-1.37%) |
Jun 26, 2008 | 58.35 | 59.24 | 58.35 | 58.86 | 1,139,977 | +0.06(+0.10%) |
Jun 25, 2008 | 57.97 | 59.29 | 57.95 | 58.80 | 1,875,261 | +0.93(+1.61%) |
Jun 24, 2008 | 58.19 | 58.74 | 57.73 | 57.87 | 1,971,898 | -0.62(-1.06%) |
Jun 23, 2008 | 58.79 | 58.94 | 58.36 | 58.49 | 1,193,314 | -0.10(-0.17%) |
Jun 20, 2008 | 59.70 | 59.77 | 58.52 | 58.59 | 1,870,208 | -1.32(-2.20%) |
Jun 19, 2008 | 59.22 | 60.04 | 58.93 | 59.91 | 1,220,118 | +0.77(+1.30%) |
Jun 18, 2008 | 60.32 | 60.50 | 59.12 | 59.14 | 2,405,404 | -1.40(-2.31%) |
Jun 17, 2008 | 61.84 | 61.84 | 60.49 | 60.54 | 916,373 | -1.14(-1.85%) |
Jun 16, 2008 | 61.54 | 61.97 | 61.13 | 61.68 | 987,102 | -0.13(-0.20%) |
Jun 13, 2008 | 61.95 | 62.52 | 61.60 | 61.80 | 1,185,713 | -0.23(-0.36%) |
Jun 12, 2008 | 62.45 | 62.57 | 61.79 | 62.03 | 2,047,319 | +0.02(+0.03%) |
Jun 11, 2008 | 62.22 | 62.51 | 61.78 | 62.01 | 1,731,017 | -0.38(-0.60%) |
Jun 10, 2008 | 62.00 | 62.46 | 61.61 | 62.39 | 681,488 | +0.23(+0.38%) |
Jun 09, 2008 | 62.03 | 62.30 | 61.51 | 62.16 | 664,264 | +0.24(+0.39%) |
Jun 06, 2008 | 62.47 | 62.85 | 61.84 | 61.91 | 900,842 | -1.23(-1.95%) |
Jun 05, 2008 | 62.86 | 63.18 | 61.90 | 63.14 | 578,076 | +0.78(+1.25%) |
Jun 04, 2008 | 63.09 | 63.16 | 62.18 | 62.36 | 753,188 | -0.50(-0.80%) |
Jun 03, 2008 | 62.88 | 63.28 | 62.48 | 62.87 | 1,449,990 | +0.22(+0.35%) |
Jun 02, 2008 | 61.89 | 62.90 | 61.86 | 62.65 | 1,775,650 | +0.81(+1.31%) |
May 30, 2008 | 61.71 | 61.90 | 61.17 | 61.84 | 1,374,721 | +0.14(+0.23%) |
May 29, 2008 | 62.30 | 62.56 | 61.10 | 61.69 | 2,624,726 | -0.59(-0.96%) |
May 28, 2008 | 63.09 | 63.16 | 62.29 | 62.29 | 1,089,397 | -0.80(-1.26%) |
May 27, 2008 | 63.26 | 63.52 | 62.68 | 63.09 | 862,496 | -0.15(-0.24%) |
May 26, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.79 | 63.86 | 63.16 | 63.24 | 403,974 | -0.73(-1.14%) |
May 22, 2008 | 63.39 | 64.20 | 63.30 | 63.97 | 709,965 | +0.54(+0.86%) |
May 21, 2008 | 63.74 | 64.59 | 63.29 | 63.42 | 906,088 | -0.33(-0.51%) |
May 20, 2008 | 63.53 | 64.37 | 63.53 | 63.75 | 924,428 | +0.04(+0.07%) |
May 19, 2008 | 63.66 | 64.07 | 63.63 | 63.71 | 847,038 | +0.08(+0.12%) |
May 16, 2008 | 65.16 | 65.31 | 63.53 | 63.63 | 1,237,284 | -0.13(-0.20%) |
May 15, 2008 | 64.66 | 64.99 | 63.76 | 63.76 | 982,381 | -1.01(-1.55%) |
May 14, 2008 | 64.95 | 64.96 | 64.54 | 64.76 | 559,830 | +0.13(+0.19%) |
May 13, 2008 | 64.91 | 65.32 | 64.48 | 64.64 | 650,153 | -0.50(-0.77%) |
May 12, 2008 | 64.84 | 65.23 | 64.07 | 65.14 | 632,850 | +0.58(+0.90%) |
May 09, 2008 | 63.95 | 64.74 | 63.58 | 64.56 | 331,285 | +0.20(+0.31%) |
May 08, 2008 | 63.55 | 64.57 | 63.40 | 64.36 | 691,567 | +0.98(+1.55%) |
May 07, 2008 | 64.15 | 64.34 | 63.36 | 63.38 | 580,445 | -0.65(-1.01%) |
May 06, 2008 | 63.61 | 64.09 | 62.72 | 64.02 | 662,718 | +0.55(+0.87%) |
May 05, 2008 | 63.57 | 63.71 | 62.89 | 63.47 | 680,342 | -0.28(-0.45%) |
May 02, 2008 | 64.23 | 64.54 | 63.56 | 63.76 | 707,807 | -0.08(-0.12%) |
May 01, 2008 | 63.35 | 63.98 | 63.05 | 63.83 | 754,278 | +0.46(+0.73%) |
Apr 30, 2008 | 63.03 | 63.90 | 62.72 | 63.37 | 980,759 | +0.57(+0.91%) |
Apr 29, 2008 | 63.68 | 63.68 | 61.21 | 62.80 | 818,096 | -0.44(-0.69%) |
Apr 28, 2008 | 63.10 | 63.50 | 62.77 | 63.24 | 949,324 | +0.48(+0.76%) |
Apr 25, 2008 | 62.31 | 62.92 | 61.59 | 62.76 | 1,371,400 | +0.54(+0.86%) |
Apr 24, 2008 | 63.86 | 63.86 | 61.17 | 62.22 | 1,923,707 | -2.47(-3.82%) |
Apr 23, 2008 | 62.83 | 65.16 | 62.65 | 64.69 | 1,954,342 | +2.06(+3.29%) |
Apr 22, 2008 | 63.82 | 63.97 | 62.63 | 62.63 | 1,019,903 | -1.34(-2.10%) |
Apr 21, 2008 | 62.64 | 64.43 | 62.64 | 63.97 | 1,721,812 | +1.33(+2.13%) |
Apr 18, 2008 | 62.48 | 62.90 | 62.15 | 62.64 | 1,291,138 | +1.02(+1.66%) |
Apr 17, 2008 | 62.10 | 62.62 | 61.33 | 61.62 | 1,562,672 | -0.39(-0.64%) |
Apr 16, 2008 | 62.10 | 62.10 | 61.43 | 62.01 | 1,095,801 | +0.31(+0.50%) |
Apr 15, 2008 | 62.21 | 62.49 | 61.50 | 61.70 | 704,594 | -0.24(-0.39%) |
Apr 14, 2008 | 62.27 | 62.29 | 61.77 | 61.95 | 573,952 | -0.22(-0.35%) |
Apr 11, 2008 | 62.02 | 62.80 | 62.02 | 62.16 | 925,766 | -0.47(-0.75%) |
Apr 10, 2008 | 62.73 | 62.80 | 62.21 | 62.63 | 889,341 | -0.25(-0.40%) |
Apr 09, 2008 | 61.63 | 63.07 | 61.63 | 62.88 | 2,750,346 | +1.71(+2.79%) |
Apr 08, 2008 | 60.87 | 61.63 | 60.76 | 61.17 | 1,230,023 | +0.00(+0.00%) |
Apr 07, 2008 | 62.23 | 62.57 | 61.08 | 61.17 | 1,228,983 | -0.74(-1.19%) |
Apr 04, 2008 | 62.62 | 62.91 | 61.84 | 61.91 | 1,142,948 | -0.83(-1.32%) |
Apr 03, 2008 | 62.82 | 63.35 | 62.58 | 62.74 | 906,317 | -0.39(-0.62%) |
Apr 02, 2008 | 62.47 | 63.76 | 62.47 | 63.14 | 1,672,176 | +0.63(+1.01%) |