Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 76.19 | 77.08 | 75.07 | 76.02 | 3,784,110 | +1.53(+2.06%) |
Jun 27, 2008 | 73.94 | 75.74 | 73.93 | 74.49 | 2,401,149 | -0.20(-0.27%) |
Jun 26, 2008 | 75.20 | 76.91 | 74.19 | 74.69 | 3,117,720 | -1.19(-1.57%) |
Jun 25, 2008 | 77.45 | 78.86 | 74.91 | 75.89 | 4,588,324 | -1.57(-2.03%) |
Jun 24, 2008 | 79.87 | 80.38 | 76.62 | 77.46 | 7,367,696 | -0.68(-0.88%) |
Jun 23, 2008 | 88.99 | 90.10 | 75.02 | 78.14 | 27,073,698 | -8.10(-9.39%) |
Jun 20, 2008 | 85.10 | 86.83 | 84.29 | 86.24 | 2,476,299 | +0.77(+0.90%) |
Jun 19, 2008 | 85.39 | 86.37 | 83.40 | 85.47 | 2,793,622 | +0.86(+1.02%) |
Jun 18, 2008 | 86.61 | 86.69 | 83.30 | 84.61 | 2,217,353 | -2.03(-2.35%) |
Jun 17, 2008 | 86.74 | 87.53 | 85.01 | 86.64 | 2,312,400 | +0.66(+0.76%) |
Jun 16, 2008 | 83.19 | 86.28 | 82.87 | 85.99 | 3,135,559 | +2.80(+3.36%) |
Jun 13, 2008 | 84.32 | 85.06 | 81.89 | 83.19 | 3,390,510 | -1.36(-1.60%) |
Jun 12, 2008 | 86.26 | 87.13 | 80.93 | 84.55 | 4,697,036 | -1.86(-2.15%) |
Jun 11, 2008 | 87.15 | 87.49 | 84.76 | 86.40 | 4,630,342 | +0.33(+0.39%) |
Jun 10, 2008 | 85.98 | 86.68 | 84.89 | 86.07 | 2,011,995 | -0.16(-0.18%) |
Jun 09, 2008 | 84.67 | 87.52 | 84.55 | 86.23 | 2,913,532 | +2.74(+3.28%) |
Jun 06, 2008 | 86.42 | 86.42 | 83.25 | 83.49 | 1,525,441 | -2.98(-3.45%) |
Jun 05, 2008 | 85.00 | 86.47 | 83.62 | 86.47 | 2,342,985 | +1.48(+1.74%) |
Jun 04, 2008 | 85.56 | 88.22 | 83.80 | 84.98 | 2,739,000 | -0.83(-0.97%) |
Jun 03, 2008 | 87.59 | 88.13 | 85.00 | 85.82 | 3,039,087 | +1.00(+1.18%) |
Jun 02, 2008 | 84.85 | 86.00 | 83.90 | 84.82 | 2,032,171 | +0.55(+0.65%) |
May 30, 2008 | 83.48 | 85.10 | 83.28 | 84.26 | 1,824,377 | +0.72(+0.86%) |
May 29, 2008 | 82.99 | 84.57 | 82.99 | 83.54 | 3,162,845 | +0.32(+0.38%) |
May 28, 2008 | 82.57 | 83.64 | 81.58 | 83.23 | 2,655,117 | +0.59(+0.71%) |
May 27, 2008 | 82.20 | 83.11 | 80.83 | 82.64 | 1,408,928 | +0.04(+0.04%) |
May 26, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 2,231,678 | -0.66(-0.79%) |
May 22, 2008 | 83.16 | 84.96 | 82.59 | 83.26 | 1,577,727 | -0.35(-0.41%) |
May 21, 2008 | 87.08 | 87.08 | 83.17 | 83.61 | 2,498,289 | -2.75(-3.19%) |
May 20, 2008 | 87.10 | 87.11 | 84.38 | 86.36 | 2,140,307 | -0.20(-0.24%) |
May 19, 2008 | 87.79 | 89.83 | 85.56 | 86.57 | 3,389,218 | -1.31(-1.49%) |
May 16, 2008 | 83.98 | 88.20 | 83.37 | 87.87 | 4,405,260 | +5.05(+6.09%) |
May 15, 2008 | 81.96 | 83.27 | 81.34 | 82.82 | 2,073,956 | +1.37(+1.68%) |
May 14, 2008 | 82.12 | 84.31 | 80.30 | 81.46 | 3,900,231 | -0.95(-1.15%) |
May 13, 2008 | 84.72 | 85.06 | 80.36 | 82.40 | 4,626,884 | -3.09(-3.62%) |
May 12, 2008 | 84.40 | 86.28 | 83.49 | 85.49 | 3,030,459 | +0.73(+0.87%) |
May 09, 2008 | 83.58 | 85.06 | 83.22 | 84.76 | 2,287,251 | +0.94(+1.12%) |
May 08, 2008 | 84.06 | 84.06 | 81.34 | 83.82 | 1,993,171 | +1.19(+1.44%) |
May 07, 2008 | 81.67 | 83.30 | 80.94 | 82.63 | 3,688,722 | +1.28(+1.57%) |
May 06, 2008 | 82.23 | 83.16 | 80.24 | 81.35 | 2,388,287 | -0.47(-0.58%) |
May 05, 2008 | 79.01 | 82.32 | 78.87 | 81.82 | 3,163,437 | +3.24(+4.12%) |
May 02, 2008 | 79.77 | 79.81 | 76.17 | 78.58 | 2,697,264 | +0.50(+0.64%) |
May 01, 2008 | 80.47 | 80.47 | 75.23 | 78.08 | 3,810,873 | -2.46(-3.05%) |
Apr 30, 2008 | 79.69 | 82.06 | 78.93 | 80.54 | 4,268,732 | +0.77(+0.96%) |
Apr 29, 2008 | 82.66 | 83.52 | 79.00 | 79.77 | 3,988,299 | -4.03(-4.81%) |
Apr 28, 2008 | 86.81 | 86.81 | 83.35 | 83.80 | 3,238,567 | -3.23(-3.71%) |
Apr 25, 2008 | 85.67 | 87.24 | 82.75 | 87.02 | 3,585,899 | +1.92(+2.26%) |
Apr 24, 2008 | 85.42 | 87.14 | 78.39 | 85.10 | 8,785,346 | +1.26(+1.50%) |
Apr 23, 2008 | 84.09 | 84.71 | 82.68 | 83.85 | 4,259,060 | +0.42(+0.51%) |
Apr 22, 2008 | 84.70 | 84.70 | 82.46 | 83.42 | 3,579,674 | -0.58(-0.69%) |
Apr 21, 2008 | 83.19 | 84.60 | 81.42 | 84.00 | 3,716,184 | +1.31(+1.59%) |
Apr 18, 2008 | 82.42 | 84.28 | 81.41 | 82.69 | 4,376,542 | +0.10(+0.12%) |
Apr 17, 2008 | 83.50 | 84.71 | 81.04 | 82.59 | 4,643,792 | -2.36(-2.78%) |
Apr 16, 2008 | 78.78 | 86.63 | 78.10 | 84.95 | 6,916,205 | +8.30(+10.83%) |
Apr 15, 2008 | 77.78 | 78.90 | 75.88 | 76.65 | 2,666,460 | -0.59(-0.77%) |
Apr 14, 2008 | 72.71 | 77.64 | 72.71 | 77.24 | 3,681,861 | +4.27(+5.85%) |
Apr 11, 2008 | 73.41 | 73.94 | 72.29 | 72.97 | 2,551,182 | -1.09(-1.48%) |
Apr 10, 2008 | 72.76 | 74.09 | 70.94 | 74.06 | 2,687,314 | +2.59(+3.62%) |
Apr 09, 2008 | 73.76 | 74.08 | 70.78 | 71.47 | 4,720,431 | -1.31(-1.80%) |
Apr 08, 2008 | 71.65 | 73.93 | 71.55 | 72.79 | 3,119,689 | +0.17(+0.23%) |
Apr 07, 2008 | 68.23 | 74.10 | 68.23 | 72.62 | 6,766,607 | +4.57(+6.72%) |
Apr 04, 2008 | 66.75 | 68.35 | 64.94 | 68.04 | 5,261,470 | +2.67(+4.08%) |
Apr 03, 2008 | 61.43 | 68.05 | 61.29 | 65.37 | 6,474,596 | +3.31(+5.33%) |
Apr 02, 2008 | 62.12 | 63.21 | 61.46 | 62.06 | 3,703,606 | -0.18(-0.29%) |