Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 49.86 | 50.23 | 49.54 | 49.83 | 3,480,328 | +0.11(+0.22%) |
Jun 27, 2008 | 49.97 | 50.27 | 49.53 | 49.72 | 3,760,476 | -0.30(-0.59%) |
Jun 26, 2008 | 51.03 | 51.03 | 49.98 | 50.02 | 2,941,147 | -1.45(-2.82%) |
Jun 25, 2008 | 51.46 | 52.04 | 51.36 | 51.47 | 4,017,091 | +0.25(+0.48%) |
Jun 24, 2008 | 51.05 | 51.66 | 50.70 | 51.23 | 2,633,871 | -0.03(-0.06%) |
Jun 23, 2008 | 51.55 | 51.55 | 51.13 | 51.25 | 2,381,791 | -0.08(-0.15%) |
Jun 20, 2008 | 51.76 | 51.91 | 51.19 | 51.33 | 3,221,852 | -0.95(-1.81%) |
Jun 19, 2008 | 52.29 | 52.39 | 51.81 | 52.28 | 2,205,608 | -0.02(-0.04%) |
Jun 18, 2008 | 52.42 | 52.55 | 52.04 | 52.30 | 1,646,743 | -0.52(-0.98%) |
Jun 17, 2008 | 53.41 | 53.53 | 52.78 | 52.82 | 1,756,032 | -0.30(-0.57%) |
Jun 16, 2008 | 52.71 | 53.40 | 52.71 | 53.12 | 1,851,799 | +0.01(+0.03%) |
Jun 13, 2008 | 52.77 | 53.20 | 52.43 | 53.11 | 2,173,536 | +0.65(+1.24%) |
Jun 12, 2008 | 52.68 | 53.02 | 52.13 | 52.46 | 2,612,101 | -0.04(-0.07%) |
Jun 11, 2008 | 53.17 | 53.21 | 52.34 | 52.50 | 2,358,160 | -0.74(-1.40%) |
Jun 10, 2008 | 53.38 | 53.57 | 52.97 | 53.24 | 2,942,380 | -0.12(-0.23%) |
Jun 09, 2008 | 53.65 | 53.88 | 53.05 | 53.36 | 2,894,887 | +0.01(+0.03%) |
Jun 06, 2008 | 54.68 | 54.70 | 53.25 | 53.35 | 2,827,682 | -1.75(-3.18%) |
Jun 05, 2008 | 54.16 | 55.10 | 54.10 | 55.10 | 2,641,717 | +1.11(+2.06%) |
Jun 04, 2008 | 54.04 | 54.49 | 53.81 | 53.99 | 3,083,761 | -0.18(-0.33%) |
Jun 03, 2008 | 54.84 | 54.84 | 53.89 | 54.17 | 2,552,564 | -0.41(-0.75%) |
Jun 02, 2008 | 55.01 | 55.04 | 54.28 | 54.58 | 2,168,195 | -0.50(-0.90%) |
May 30, 2008 | 55.33 | 55.33 | 55.01 | 55.08 | 2,830,744 | -0.06(-0.12%) |
May 29, 2008 | 54.82 | 55.48 | 54.70 | 55.14 | 2,809,605 | +0.30(+0.54%) |
May 28, 2008 | 54.78 | 54.87 | 54.34 | 54.85 | 1,980,264 | +0.12(+0.22%) |
May 27, 2008 | 54.55 | 54.79 | 54.28 | 54.73 | 3,369,438 | +0.22(+0.41%) |
May 26, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.19 | 55.19 | 54.47 | 54.50 | 3,207,242 | -0.79(-1.42%) |
May 22, 2008 | 55.32 | 55.61 | 55.24 | 55.29 | 3,397,822 | -0.01(-0.03%) |
May 21, 2008 | 56.31 | 56.32 | 55.21 | 55.30 | 2,462,690 | -0.86(-1.53%) |
May 20, 2008 | 56.49 | 56.55 | 55.97 | 56.16 | 2,857,551 | -0.52(-0.92%) |
May 19, 2008 | 56.65 | 57.15 | 56.49 | 56.69 | 1,079,493 | +0.13(+0.22%) |
May 16, 2008 | 56.67 | 56.80 | 56.15 | 56.56 | 1,481,841 | +0.07(+0.13%) |
May 15, 2008 | 56.07 | 56.49 | 55.87 | 56.49 | 1,317,378 | +0.54(+0.97%) |
May 14, 2008 | 56.00 | 56.34 | 55.91 | 55.95 | 1,187,902 | +0.28(+0.51%) |
May 13, 2008 | 55.97 | 55.97 | 55.48 | 55.66 | 1,982,991 | -0.08(-0.14%) |
May 12, 2008 | 55.32 | 55.79 | 55.12 | 55.74 | 1,862,923 | +0.55(+0.99%) |
May 09, 2008 | 55.21 | 55.42 | 55.01 | 55.19 | 1,911,331 | -0.40(-0.71%) |
May 08, 2008 | 55.63 | 55.74 | 55.19 | 55.59 | 1,695,408 | +0.15(+0.27%) |
May 07, 2008 | 56.61 | 56.61 | 55.36 | 55.44 | 2,881,410 | -1.12(-1.99%) |
May 06, 2008 | 55.70 | 56.64 | 55.57 | 56.56 | 2,255,997 | +0.50(+0.89%) |
May 05, 2008 | 56.28 | 56.37 | 55.91 | 56.07 | 1,581,686 | -0.27(-0.47%) |
May 02, 2008 | 56.70 | 56.75 | 56.07 | 56.34 | 2,787,306 | +0.21(+0.37%) |
May 01, 2008 | 55.09 | 56.17 | 55.09 | 56.13 | 2,243,327 | +0.91(+1.65%) |
Apr 30, 2008 | 55.38 | 56.02 | 55.17 | 55.22 | 1,874,110 | -0.13(-0.23%) |
Apr 29, 2008 | 55.46 | 55.66 | 55.20 | 55.35 | 4,626,305 | -0.23(-0.42%) |
Apr 28, 2008 | 55.62 | 55.84 | 55.45 | 55.58 | 1,420,604 | -0.08(-0.14%) |
Apr 25, 2008 | 55.45 | 55.70 | 54.86 | 55.66 | 2,366,481 | +0.54(+0.98%) |
Apr 24, 2008 | 54.60 | 55.40 | 54.31 | 55.12 | 2,695,410 | +0.56(+1.02%) |
Apr 23, 2008 | 54.73 | 54.93 | 54.30 | 54.56 | 1,345,646 | -0.08(-0.15%) |
Apr 22, 2008 | 54.84 | 54.89 | 54.44 | 54.64 | 1,577,105 | -0.26(-0.47%) |
Apr 21, 2008 | 54.99 | 55.04 | 54.65 | 54.90 | 1,156,483 | -0.46(-0.83%) |
Apr 18, 2008 | 55.52 | 55.52 | 55.05 | 55.36 | 2,067,007 | +0.91(+1.67%) |
Apr 17, 2008 | 54.19 | 54.65 | 54.10 | 54.45 | 1,956,481 | +0.14(+0.25%) |
Apr 16, 2008 | 53.64 | 54.43 | 53.53 | 54.31 | 2,076,960 | +1.18(+2.23%) |
Apr 15, 2008 | 53.18 | 53.25 | 52.71 | 53.13 | 2,077,060 | +0.25(+0.48%) |
Apr 14, 2008 | 52.96 | 53.08 | 52.70 | 52.88 | 1,664,288 | -0.20(-0.38%) |
Apr 11, 2008 | 53.53 | 53.80 | 52.99 | 53.08 | 1,157,754 | -0.98(-1.81%) |
Apr 10, 2008 | 54.13 | 54.46 | 53.77 | 54.06 | 1,581,463 | -0.10(-0.19%) |
Apr 09, 2008 | 54.72 | 54.79 | 53.96 | 54.16 | 2,002,119 | -0.52(-0.95%) |
Apr 08, 2008 | 54.60 | 54.81 | 54.42 | 54.68 | 2,232,375 | -0.23(-0.42%) |
Apr 07, 2008 | 55.01 | 55.45 | 54.76 | 54.91 | 2,130,412 | +0.32(+0.59%) |
Apr 04, 2008 | 54.79 | 55.12 | 54.46 | 54.59 | 2,299,002 | -0.24(-0.43%) |
Apr 03, 2008 | 54.43 | 55.05 | 54.32 | 54.83 | 3,644,974 | +0.17(+0.32%) |
Apr 02, 2008 | 54.82 | 55.13 | 54.47 | 54.65 | 5,121,808 | -0.05(-0.09%) |