Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 53.91 | 55.03 | 53.36 | 54.44 | 6,446,698 | +0.57(+1.05%) |
Jun 27, 2008 | 53.39 | 54.32 | 52.96 | 53.88 | 12,806,378 | -0.09(-0.17%) |
Jun 26, 2008 | 54.59 | 55.17 | 53.08 | 53.97 | 10,267,410 | -1.55(-2.80%) |
Jun 25, 2008 | 56.97 | 57.43 | 55.36 | 55.52 | 9,326,801 | -1.34(-2.36%) |
Jun 24, 2008 | 57.75 | 58.63 | 56.56 | 56.87 | 7,646,559 | -1.62(-2.76%) |
Jun 23, 2008 | 58.23 | 58.68 | 57.18 | 58.48 | 6,283,934 | +0.84(+1.45%) |
Jun 20, 2008 | 58.50 | 58.87 | 57.04 | 57.64 | 7,419,702 | -0.99(-1.69%) |
Jun 19, 2008 | 58.87 | 59.15 | 58.42 | 58.63 | 4,461,763 | -0.29(-0.49%) |
Jun 18, 2008 | 59.42 | 60.26 | 58.70 | 58.92 | 5,897,563 | -0.86(-1.44%) |
Jun 17, 2008 | 61.06 | 61.14 | 59.77 | 59.78 | 4,827,024 | -1.06(-1.74%) |
Jun 16, 2008 | 59.31 | 61.31 | 58.98 | 60.84 | 7,964,174 | +2.02(+3.44%) |
Jun 13, 2008 | 59.37 | 59.73 | 58.36 | 58.81 | 8,623,394 | -0.03(-0.05%) |
Jun 12, 2008 | 60.01 | 60.79 | 58.21 | 58.84 | 9,082,920 | -0.79(-1.32%) |
Jun 11, 2008 | 61.89 | 61.89 | 59.29 | 59.63 | 8,474,882 | -2.01(-3.26%) |
Jun 10, 2008 | 61.97 | 62.45 | 60.95 | 61.64 | 6,288,051 | -0.02(-0.02%) |
Jun 09, 2008 | 61.86 | 62.07 | 61.14 | 61.65 | 4,937,916 | +0.28(+0.46%) |
Jun 06, 2008 | 61.89 | 63.14 | 61.27 | 61.37 | 8,420,894 | -1.16(-1.86%) |
Jun 05, 2008 | 61.22 | 62.62 | 60.65 | 62.54 | 7,539,053 | +1.66(+2.73%) |
Jun 04, 2008 | 60.72 | 61.77 | 60.58 | 60.88 | 4,620,200 | -0.21(-0.35%) |
Jun 03, 2008 | 61.14 | 61.43 | 59.94 | 61.09 | 7,736,614 | +0.11(+0.19%) |
Jun 02, 2008 | 61.39 | 62.20 | 60.48 | 60.97 | 4,930,004 | -0.42(-0.69%) |
May 30, 2008 | 61.71 | 62.09 | 61.27 | 61.40 | 5,059,048 | +0.00(+0.00%) |
May 29, 2008 | 62.27 | 62.42 | 61.00 | 61.40 | 6,921,414 | -0.94(-1.50%) |
May 28, 2008 | 60.42 | 62.53 | 60.04 | 62.33 | 8,631,438 | +2.05(+3.41%) |
May 27, 2008 | 60.70 | 60.91 | 59.35 | 60.28 | 6,411,402 | -0.42(-0.70%) |
May 26, 2008 | 60.87 | 61.46 | 59.67 | 60.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.87 | 61.46 | 59.67 | 60.70 | 4,995,807 | -0.40(-0.65%) |
May 22, 2008 | 61.73 | 62.18 | 60.55 | 61.10 | 7,181,128 | -0.66(-1.08%) |
May 21, 2008 | 62.14 | 63.33 | 61.61 | 61.77 | 8,117,588 | -0.14(-0.22%) |
May 20, 2008 | 60.81 | 62.27 | 60.32 | 61.90 | 10,056,471 | +0.91(+1.50%) |
May 19, 2008 | 63.18 | 63.48 | 60.57 | 60.99 | 12,400,096 | -2.06(-3.27%) |
May 16, 2008 | 63.21 | 63.51 | 62.48 | 63.05 | 7,944,996 | -0.06(-0.10%) |
May 15, 2008 | 62.05 | 63.17 | 61.61 | 63.11 | 17,427,040 | +1.78(+2.90%) |
May 14, 2008 | 64.41 | 64.54 | 60.95 | 61.33 | 42,772,292 | -6.75(-9.91%) |
May 13, 2008 | 67.93 | 68.48 | 67.04 | 68.08 | 6,908,072 | +0.62(+0.92%) |
May 12, 2008 | 66.05 | 67.85 | 65.31 | 67.46 | 5,676,511 | +2.31(+3.55%) |
May 09, 2008 | 65.30 | 65.41 | 63.86 | 65.15 | 4,341,891 | -0.39(-0.59%) |
May 08, 2008 | 64.51 | 65.53 | 64.21 | 65.53 | 4,066,278 | +1.40(+2.18%) |
May 07, 2008 | 65.14 | 65.96 | 63.82 | 64.14 | 4,545,871 | -0.84(-1.29%) |
May 06, 2008 | 63.18 | 65.06 | 63.18 | 64.97 | 4,833,010 | +1.29(+2.03%) |
May 05, 2008 | 64.14 | 64.75 | 62.54 | 63.68 | 5,563,898 | -0.66(-1.02%) |
May 02, 2008 | 64.61 | 64.61 | 63.08 | 64.34 | 5,349,348 | +0.63(+1.00%) |
May 01, 2008 | 63.49 | 63.92 | 61.18 | 63.71 | 7,786,805 | +0.25(+0.39%) |
Apr 30, 2008 | 63.60 | 65.12 | 63.03 | 63.46 | 7,319,418 | -0.02(-0.02%) |
Apr 29, 2008 | 67.36 | 67.50 | 63.18 | 63.47 | 8,529,303 | -4.11(-6.08%) |
Apr 28, 2008 | 68.49 | 68.88 | 67.45 | 67.58 | 4,326,823 | -0.35(-0.52%) |
Apr 25, 2008 | 67.56 | 68.17 | 66.49 | 67.93 | 5,347,922 | +0.84(+1.25%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.76 | 67.09 | 7,492,392 | -0.91(-1.33%) |
Apr 23, 2008 | 69.77 | 69.82 | 67.86 | 68.00 | 4,992,794 | -1.37(-1.97%) |
Apr 22, 2008 | 70.57 | 70.76 | 68.42 | 69.37 | 5,362,634 | -1.09(-1.55%) |
Apr 21, 2008 | 69.93 | 70.99 | 69.44 | 70.46 | 5,353,637 | +0.51(+0.72%) |
Apr 18, 2008 | 68.69 | 71.62 | 68.69 | 69.96 | 11,956,870 | +2.36(+3.50%) |
Apr 17, 2008 | 68.01 | 68.98 | 66.35 | 67.59 | 7,016,229 | -0.48(-0.70%) |
Apr 16, 2008 | 65.86 | 68.16 | 65.63 | 68.07 | 13,984,439 | +2.99(+4.59%) |
Apr 15, 2008 | 65.46 | 66.03 | 64.23 | 65.08 | 4,029,875 | +0.17(+0.26%) |
Apr 14, 2008 | 65.00 | 65.67 | 64.54 | 64.91 | 3,815,858 | -0.23(-0.36%) |
Apr 11, 2008 | 64.31 | 65.77 | 64.16 | 65.15 | 4,309,350 | -0.45(-0.69%) |
Apr 10, 2008 | 65.67 | 66.38 | 64.63 | 65.60 | 4,084,089 | -0.01(-0.01%) |
Apr 09, 2008 | 67.09 | 67.38 | 64.84 | 65.61 | 4,787,414 | -1.32(-1.97%) |
Apr 08, 2008 | 66.20 | 67.20 | 65.92 | 66.93 | 4,185,144 | +0.20(+0.31%) |
Apr 07, 2008 | 65.18 | 67.56 | 65.18 | 66.72 | 8,920,700 | +2.01(+3.10%) |
Apr 04, 2008 | 62.88 | 65.77 | 62.35 | 64.72 | 8,829,519 | +2.07(+3.30%) |
Apr 03, 2008 | 60.01 | 62.97 | 59.96 | 62.65 | 7,524,971 | +2.40(+3.98%) |
Apr 02, 2008 | 61.28 | 61.95 | 59.86 | 60.25 | 7,867,522 | -0.92(-1.51%) |