Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 64.05 | 64.60 | 63.77 | 63.98 | 2,517,702 | +0.16(+0.24%) |
Jun 27, 2008 | 63.90 | 64.51 | 63.14 | 63.83 | 5,974,285 | +0.08(+0.12%) |
Jun 26, 2008 | 64.73 | 65.59 | 63.75 | 63.75 | 3,390,416 | -2.18(-3.31%) |
Jun 25, 2008 | 65.74 | 66.44 | 64.98 | 65.93 | 2,874,716 | +0.56(+0.86%) |
Jun 24, 2008 | 66.71 | 67.40 | 65.13 | 65.37 | 2,823,679 | -2.04(-3.02%) |
Jun 23, 2008 | 66.78 | 67.61 | 65.97 | 67.40 | 1,906,857 | +0.96(+1.45%) |
Jun 20, 2008 | 66.58 | 67.63 | 65.75 | 66.44 | 2,835,329 | -0.60(-0.90%) |
Jun 19, 2008 | 66.76 | 67.62 | 66.44 | 67.04 | 2,117,603 | +0.29(+0.44%) |
Jun 18, 2008 | 67.05 | 67.49 | 66.49 | 66.75 | 1,862,757 | -0.59(-0.87%) |
Jun 17, 2008 | 67.00 | 67.79 | 66.61 | 67.34 | 2,273,223 | +0.81(+1.22%) |
Jun 16, 2008 | 66.17 | 66.72 | 65.86 | 66.53 | 2,311,496 | +0.05(+0.07%) |
Jun 13, 2008 | 65.53 | 66.67 | 65.37 | 66.49 | 2,405,333 | +1.54(+2.37%) |
Jun 12, 2008 | 65.30 | 65.68 | 64.54 | 64.95 | 2,490,104 | +0.10(+0.16%) |
Jun 11, 2008 | 65.74 | 66.38 | 64.84 | 64.84 | 2,386,723 | -1.11(-1.69%) |
Jun 10, 2008 | 65.53 | 66.43 | 64.75 | 65.95 | 2,657,334 | -0.97(-1.45%) |
Jun 09, 2008 | 67.01 | 67.28 | 66.00 | 66.93 | 2,800,705 | +0.23(+0.34%) |
Jun 06, 2008 | 67.91 | 68.53 | 66.70 | 66.70 | 3,253,570 | -1.92(-2.80%) |
Jun 05, 2008 | 65.92 | 68.64 | 65.75 | 68.62 | 3,804,670 | +2.94(+4.48%) |
Jun 04, 2008 | 65.42 | 66.85 | 65.26 | 65.68 | 1,904,161 | +0.11(+0.17%) |
Jun 03, 2008 | 65.04 | 66.09 | 64.35 | 65.57 | 2,098,806 | +0.59(+0.91%) |
Jun 02, 2008 | 65.57 | 66.01 | 64.63 | 64.98 | 1,796,869 | -0.98(-1.49%) |
May 30, 2008 | 65.44 | 66.08 | 65.14 | 65.96 | 1,598,844 | +0.49(+0.74%) |
May 29, 2008 | 65.16 | 65.90 | 64.66 | 65.48 | 1,681,610 | +0.06(+0.10%) |
May 28, 2008 | 63.99 | 65.52 | 63.68 | 65.41 | 2,079,555 | +1.78(+2.80%) |
May 27, 2008 | 63.73 | 64.01 | 62.93 | 63.63 | 1,367,559 | -0.10(-0.16%) |
May 26, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 1,678,866 | -0.93(-1.43%) |
May 22, 2008 | 64.84 | 65.79 | 64.18 | 64.66 | 1,737,528 | -0.12(-0.18%) |
May 21, 2008 | 66.50 | 66.76 | 64.64 | 64.78 | 1,603,248 | -1.70(-2.55%) |
May 20, 2008 | 65.69 | 66.66 | 65.24 | 66.47 | 1,823,983 | +0.68(+1.03%) |
May 19, 2008 | 66.38 | 66.80 | 65.44 | 65.79 | 1,223,111 | -0.43(-0.64%) |
May 16, 2008 | 66.02 | 66.43 | 65.55 | 66.22 | 1,578,995 | +0.08(+0.13%) |
May 15, 2008 | 66.18 | 66.23 | 65.44 | 66.14 | 1,719,579 | +0.12(+0.18%) |
May 14, 2008 | 65.83 | 66.60 | 65.35 | 66.02 | 2,232,468 | +0.61(+0.94%) |
May 13, 2008 | 64.54 | 65.48 | 64.27 | 65.40 | 2,346,787 | +0.98(+1.53%) |
May 12, 2008 | 63.42 | 64.49 | 62.76 | 64.42 | 1,199,638 | +1.04(+1.64%) |
May 09, 2008 | 63.42 | 63.61 | 62.65 | 63.38 | 795,080 | -0.33(-0.52%) |
May 08, 2008 | 62.96 | 63.79 | 62.91 | 63.71 | 1,738,778 | +0.87(+1.38%) |
May 07, 2008 | 64.17 | 64.34 | 62.65 | 62.84 | 1,891,222 | -1.48(-2.30%) |
May 06, 2008 | 64.12 | 64.49 | 63.59 | 64.32 | 2,574,786 | +0.50(+0.79%) |
May 05, 2008 | 62.96 | 63.96 | 62.96 | 63.82 | 1,325,774 | +0.23(+0.36%) |
May 02, 2008 | 63.68 | 63.97 | 63.06 | 63.59 | 2,114,473 | +0.17(+0.28%) |
May 01, 2008 | 63.86 | 64.01 | 62.27 | 63.42 | 1,848,142 | -0.28(-0.45%) |
Apr 30, 2008 | 63.55 | 64.60 | 63.31 | 63.70 | 1,913,310 | +0.67(+1.06%) |
Apr 29, 2008 | 63.79 | 64.37 | 62.78 | 63.04 | 1,604,738 | -1.55(-2.40%) |
Apr 28, 2008 | 65.92 | 65.92 | 64.46 | 64.58 | 1,519,748 | -1.00(-1.53%) |
Apr 25, 2008 | 64.43 | 65.65 | 64.19 | 65.59 | 2,027,079 | +1.73(+2.72%) |
Apr 24, 2008 | 62.80 | 64.52 | 61.41 | 63.85 | 3,974,984 | +1.09(+1.74%) |
Apr 23, 2008 | 66.45 | 66.45 | 62.54 | 62.76 | 2,782,785 | -2.56(-3.92%) |
Apr 22, 2008 | 66.25 | 66.25 | 64.33 | 65.32 | 1,792,504 | -0.54(-0.83%) |
Apr 21, 2008 | 65.12 | 65.95 | 65.02 | 65.86 | 1,177,231 | +0.03(+0.04%) |
Apr 18, 2008 | 65.43 | 65.97 | 64.98 | 65.84 | 1,890,765 | +1.57(+2.45%) |
Apr 17, 2008 | 64.11 | 64.72 | 62.70 | 64.27 | 1,978,157 | -0.17(-0.26%) |
Apr 16, 2008 | 62.71 | 64.52 | 62.34 | 64.43 | 1,985,079 | +2.38(+3.84%) |
Apr 15, 2008 | 62.12 | 63.26 | 61.55 | 62.05 | 1,690,697 | +0.55(+0.89%) |
Apr 14, 2008 | 61.22 | 62.07 | 60.96 | 61.50 | 968,956 | +0.28(+0.47%) |
Apr 11, 2008 | 61.64 | 62.35 | 60.98 | 61.22 | 1,575,150 | -1.29(-2.07%) |
Apr 10, 2008 | 62.47 | 62.88 | 61.77 | 62.51 | 1,468,477 | -0.08(-0.12%) |
Apr 09, 2008 | 63.12 | 63.68 | 61.92 | 62.59 | 1,135,523 | -0.28(-0.45%) |
Apr 08, 2008 | 62.19 | 63.28 | 62.07 | 62.87 | 1,491,315 | -0.28(-0.44%) |
Apr 07, 2008 | 63.62 | 64.32 | 62.65 | 63.15 | 1,952,071 | +0.12(+0.18%) |
Apr 04, 2008 | 62.58 | 63.66 | 62.47 | 63.04 | 1,821,020 | +0.44(+0.70%) |
Apr 03, 2008 | 61.55 | 63.52 | 61.55 | 62.60 | 2,040,052 | +0.19(+0.31%) |
Apr 02, 2008 | 61.86 | 62.73 | 61.50 | 62.40 | 1,653,368 | +0.47(+0.76%) |