Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 43.63 | 43.76 | 43.08 | 43.70 | 8,494,466 | +0.05(+0.12%) |
Jun 27, 2008 | 44.25 | 44.25 | 43.26 | 43.65 | 11,915,182 | -0.47(-1.07%) |
Jun 26, 2008 | 45.39 | 45.40 | 44.10 | 44.12 | 11,740,201 | -1.45(-3.18%) |
Jun 25, 2008 | 45.46 | 45.99 | 45.40 | 45.57 | 7,718,037 | +0.09(+0.19%) |
Jun 24, 2008 | 45.74 | 46.13 | 45.46 | 45.48 | 7,222,607 | -0.33(-0.73%) |
Jun 23, 2008 | 46.06 | 46.11 | 45.71 | 45.81 | 4,784,750 | -0.04(-0.08%) |
Jun 20, 2008 | 46.47 | 46.47 | 45.60 | 45.85 | 11,733,789 | -0.69(-1.48%) |
Jun 19, 2008 | 46.60 | 46.75 | 46.31 | 46.54 | 5,644,277 | -0.11(-0.24%) |
Jun 18, 2008 | 46.87 | 47.24 | 46.58 | 46.65 | 5,671,765 | -0.42(-0.89%) |
Jun 17, 2008 | 47.37 | 47.53 | 47.00 | 47.07 | 5,672,228 | -0.14(-0.31%) |
Jun 16, 2008 | 47.57 | 47.80 | 47.15 | 47.22 | 6,619,483 | -0.58(-1.21%) |
Jun 13, 2008 | 47.84 | 48.05 | 47.33 | 47.80 | 6,235,132 | +0.36(+0.75%) |
Jun 12, 2008 | 47.41 | 47.98 | 47.25 | 47.44 | 6,038,413 | +0.18(+0.37%) |
Jun 11, 2008 | 47.72 | 47.72 | 47.12 | 47.26 | 7,812,438 | -0.46(-0.96%) |
Jun 10, 2008 | 47.57 | 47.90 | 47.17 | 47.72 | 4,770,711 | +0.11(+0.24%) |
Jun 09, 2008 | 47.29 | 47.76 | 46.94 | 47.61 | 7,011,183 | +0.60(+1.28%) |
Jun 06, 2008 | 48.18 | 48.36 | 47.00 | 47.01 | 9,530,595 | -1.66(-3.41%) |
Jun 05, 2008 | 48.09 | 48.73 | 47.95 | 48.66 | 6,061,045 | +0.72(+1.49%) |
Jun 04, 2008 | 47.83 | 48.61 | 47.60 | 47.95 | 7,433,873 | +0.08(+0.17%) |
Jun 03, 2008 | 48.03 | 48.14 | 47.41 | 47.87 | 7,720,738 | -0.01(-0.03%) |
Jun 02, 2008 | 48.61 | 48.66 | 47.60 | 47.88 | 6,278,825 | -0.82(-1.69%) |
May 30, 2008 | 48.29 | 48.88 | 48.29 | 48.70 | 5,552,816 | -0.13(-0.26%) |
May 29, 2008 | 48.10 | 49.10 | 48.10 | 48.83 | 5,467,440 | +0.54(+1.12%) |
May 28, 2008 | 47.93 | 48.36 | 47.92 | 48.29 | 5,863,179 | +0.46(+0.96%) |
May 27, 2008 | 47.55 | 48.19 | 47.44 | 47.83 | 4,441,715 | +0.23(+0.47%) |
May 26, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 47.87 | 47.88 | 47.41 | 47.60 | 4,585,116 | -0.52(-1.08%) |
May 22, 2008 | 47.95 | 48.23 | 47.64 | 48.12 | 6,120,527 | +0.33(+0.68%) |
May 21, 2008 | 48.67 | 48.68 | 47.62 | 47.80 | 7,054,780 | -0.89(-1.82%) |
May 20, 2008 | 49.63 | 49.64 | 48.40 | 48.68 | 8,305,861 | -0.95(-1.92%) |
May 19, 2008 | 49.39 | 50.16 | 49.28 | 49.64 | 5,003,765 | +0.24(+0.50%) |
May 16, 2008 | 48.97 | 49.49 | 48.64 | 49.39 | 6,605,433 | +0.50(+1.03%) |
May 15, 2008 | 48.79 | 49.05 | 48.46 | 48.89 | 5,532,429 | +0.08(+0.17%) |
May 14, 2008 | 48.78 | 49.37 | 48.46 | 48.81 | 4,654,589 | +0.35(+0.71%) |
May 13, 2008 | 48.80 | 49.19 | 48.29 | 48.46 | 5,426,491 | -0.31(-0.63%) |
May 12, 2008 | 48.14 | 48.77 | 47.69 | 48.77 | 5,657,016 | +0.85(+1.77%) |
May 09, 2008 | 47.71 | 48.14 | 47.61 | 47.92 | 3,760,130 | -0.40(-0.82%) |
May 08, 2008 | 48.42 | 48.57 | 48.02 | 48.32 | 6,045,465 | +0.17(+0.35%) |
May 07, 2008 | 48.95 | 49.06 | 48.03 | 48.15 | 6,512,319 | -0.68(-1.39%) |
May 06, 2008 | 48.63 | 48.90 | 48.19 | 48.83 | 4,604,673 | +0.13(+0.27%) |
May 05, 2008 | 49.37 | 49.47 | 48.57 | 48.69 | 6,124,829 | -0.63(-1.27%) |
May 02, 2008 | 49.25 | 49.89 | 49.11 | 49.32 | 5,982,698 | +0.45(+0.91%) |
May 01, 2008 | 48.31 | 49.01 | 48.08 | 48.88 | 6,025,852 | +0.59(+1.22%) |
Apr 30, 2008 | 48.35 | 49.13 | 48.26 | 48.29 | 7,470,585 | +0.03(+0.05%) |
Apr 29, 2008 | 48.47 | 48.81 | 48.21 | 48.26 | 5,738,261 | -0.17(-0.35%) |
Apr 28, 2008 | 48.73 | 48.96 | 48.27 | 48.43 | 8,209,970 | -0.43(-0.89%) |
Apr 25, 2008 | 49.51 | 49.52 | 48.01 | 48.86 | 8,841,001 | -0.82(-1.66%) |
Apr 24, 2008 | 50.98 | 50.98 | 48.69 | 49.69 | 10,070,481 | -0.86(-1.70%) |
Apr 23, 2008 | 51.19 | 51.29 | 50.50 | 50.55 | 4,819,844 | -0.43(-0.84%) |
Apr 22, 2008 | 51.58 | 51.61 | 50.57 | 50.97 | 4,338,772 | -0.73(-1.41%) |
Apr 21, 2008 | 52.12 | 52.14 | 51.43 | 51.70 | 4,631,000 | -0.35(-0.68%) |
Apr 18, 2008 | 51.39 | 52.25 | 50.97 | 52.05 | 7,511,566 | +1.41(+2.79%) |
Apr 17, 2008 | 50.59 | 50.90 | 49.78 | 50.64 | 5,107,602 | -0.03(-0.05%) |
Apr 16, 2008 | 49.82 | 50.98 | 49.68 | 50.67 | 8,416,453 | +1.16(+2.35%) |
Apr 15, 2008 | 49.36 | 49.57 | 49.15 | 49.50 | 4,256,268 | +0.36(+0.74%) |
Apr 14, 2008 | 49.16 | 49.63 | 48.79 | 49.14 | 7,083,526 | -0.13(-0.27%) |
Apr 11, 2008 | 49.48 | 49.65 | 49.06 | 49.27 | 8,939,462 | -1.18(-2.34%) |
Apr 10, 2008 | 50.04 | 50.80 | 49.89 | 50.45 | 5,967,785 | +0.48(+0.95%) |
Apr 09, 2008 | 50.23 | 50.31 | 49.48 | 49.98 | 4,725,353 | -0.18(-0.36%) |
Apr 08, 2008 | 49.92 | 50.40 | 49.91 | 50.16 | 5,525,274 | -0.19(-0.39%) |
Apr 07, 2008 | 50.83 | 51.25 | 50.33 | 50.35 | 4,907,658 | -0.21(-0.41%) |
Apr 04, 2008 | 50.42 | 50.90 | 49.87 | 50.56 | 4,460,234 | +0.22(+0.44%) |
Apr 03, 2008 | 50.60 | 50.86 | 50.13 | 50.34 | 5,224,543 | -0.46(-0.91%) |
Apr 02, 2008 | 51.01 | 51.22 | 50.60 | 50.80 | 4,573,348 | -0.26(-0.50%) |