Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.21 | 55.81 | 54.45 | 55.27 | 89,055 | -0.03(-0.05%) |
Jun 27, 2008 | 55.89 | 56.06 | 55.24 | 55.30 | 31,846 | -0.87(-1.55%) |
Jun 26, 2008 | 56.76 | 56.92 | 56.11 | 56.17 | 11,558 | -1.20(-2.09%) |
Jun 25, 2008 | 57.11 | 57.76 | 56.93 | 57.37 | 16,924 | +0.39(+0.68%) |
Jun 24, 2008 | 56.87 | 57.33 | 56.69 | 56.98 | 42,393 | -0.05(-0.09%) |
Jun 23, 2008 | 57.57 | 57.57 | 56.96 | 57.03 | 21,795 | -0.35(-0.61%) |
Jun 20, 2008 | 57.63 | 57.84 | 57.20 | 57.38 | 16,201 | -0.78(-1.34%) |
Jun 19, 2008 | 58.08 | 58.30 | 57.86 | 58.16 | 20,076 | +0.19(+0.33%) |
Jun 18, 2008 | 58.48 | 58.48 | 57.89 | 57.97 | 44,057 | -0.66(-1.13%) |
Jun 17, 2008 | 59.26 | 59.26 | 58.62 | 58.63 | 24,097 | -0.18(-0.31%) |
Jun 16, 2008 | 59.30 | 59.30 | 58.47 | 58.81 | 13,284 | -0.54(-0.91%) |
Jun 13, 2008 | 59.20 | 59.37 | 58.96 | 59.35 | 11,268 | +0.11(+0.19%) |
Jun 12, 2008 | 59.28 | 59.63 | 59.08 | 59.24 | 26,106 | +0.25(+0.42%) |
Jun 11, 2008 | 59.49 | 59.49 | 58.92 | 58.99 | 31,156 | -0.58(-0.97%) |
Jun 10, 2008 | 59.59 | 59.80 | 58.69 | 59.57 | 16,474 | +0.57(+0.97%) |
Jun 09, 2008 | 59.02 | 59.30 | 58.68 | 59.00 | 16,164 | -0.08(-0.14%) |
Jun 06, 2008 | 60.01 | 60.05 | 59.01 | 59.08 | 14,653 | -1.49(-2.46%) |
Jun 05, 2008 | 60.26 | 60.62 | 60.14 | 60.57 | 19,650 | +0.36(+0.60%) |
Jun 04, 2008 | 59.81 | 60.40 | 59.81 | 60.21 | 121,623 | +0.24(+0.40%) |
Jun 03, 2008 | 60.27 | 60.36 | 59.75 | 59.97 | 24,673 | -0.25(-0.42%) |
Jun 02, 2008 | 60.79 | 60.79 | 59.85 | 60.22 | 63,256 | -0.48(-0.79%) |
May 30, 2008 | 60.74 | 60.76 | 60.53 | 60.70 | 18,173 | +0.08(+0.13%) |
May 29, 2008 | 59.90 | 60.86 | 59.90 | 60.62 | 11,336 | +0.56(+0.93%) |
May 28, 2008 | 60.49 | 60.49 | 59.88 | 60.06 | 35,254 | -0.28(-0.46%) |
May 27, 2008 | 60.04 | 60.43 | 59.98 | 60.34 | 14,880 | +0.17(+0.28%) |
May 26, 2008 | 60.32 | 60.32 | 60.06 | 60.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.32 | 60.32 | 60.06 | 60.17 | 25,729 | -0.27(-0.45%) |
May 22, 2008 | 60.15 | 60.56 | 60.15 | 60.44 | 47,291 | +0.29(+0.48%) |
May 21, 2008 | 61.00 | 61.00 | 60.00 | 60.15 | 52,433 | -0.64(-1.05%) |
May 20, 2008 | 61.32 | 61.32 | 60.66 | 60.79 | 11,245 | -0.60(-0.98%) |
May 19, 2008 | 61.22 | 61.70 | 61.22 | 61.39 | 7,923 | +0.06(+0.10%) |
May 16, 2008 | 61.48 | 61.48 | 61.08 | 61.33 | 12,741 | -0.01(-0.02%) |
May 15, 2008 | 60.83 | 61.34 | 60.64 | 61.34 | 14,241 | +0.64(+1.05%) |
May 14, 2008 | 60.75 | 61.04 | 60.69 | 60.70 | 14,864 | +0.20(+0.33%) |
May 13, 2008 | 60.50 | 60.52 | 60.23 | 60.50 | 34,944 | +0.20(+0.33%) |
May 12, 2008 | 59.87 | 60.30 | 59.84 | 60.30 | 20,519 | +0.48(+0.80%) |
May 09, 2008 | 59.56 | 59.91 | 59.56 | 59.82 | 16,970 | -0.32(-0.53%) |
May 08, 2008 | 60.38 | 60.38 | 59.96 | 60.14 | 13,620 | +0.07(+0.12%) |
May 07, 2008 | 61.01 | 61.01 | 60.02 | 60.07 | 11,741 | -0.77(-1.27%) |
May 06, 2008 | 60.48 | 60.97 | 60.30 | 60.84 | 17,951 | +0.20(+0.33%) |
May 05, 2008 | 60.54 | 60.73 | 60.44 | 60.64 | 26,794 | -0.11(-0.18%) |
May 02, 2008 | 61.19 | 61.19 | 60.66 | 60.75 | 56,092 | +0.01(+0.02%) |
May 01, 2008 | 60.32 | 60.91 | 60.32 | 60.74 | 455,926 | +0.39(+0.65%) |
Apr 30, 2008 | 60.96 | 61.24 | 60.35 | 60.35 | 33,305 | -0.20(-0.33%) |
Apr 29, 2008 | 60.70 | 60.73 | 60.31 | 60.55 | 12,442 | -0.10(-0.16%) |
Apr 28, 2008 | 60.87 | 60.92 | 60.60 | 60.65 | 15,370 | +0.18(+0.30%) |
Apr 25, 2008 | 60.87 | 60.87 | 60.14 | 60.47 | 430,987 | -0.37(-0.61%) |
Apr 24, 2008 | 60.84 | 61.11 | 60.42 | 60.84 | 19,671 | -0.05(-0.08%) |
Apr 23, 2008 | 60.96 | 61.08 | 60.45 | 60.89 | 15,735 | +0.36(+0.59%) |
Apr 22, 2008 | 61.11 | 61.11 | 60.34 | 60.53 | 19,998 | -0.68(-1.11%) |
Apr 21, 2008 | 60.91 | 61.27 | 60.78 | 61.21 | 29,464 | +0.14(+0.23%) |
Apr 18, 2008 | 61.52 | 61.52 | 60.87 | 61.07 | 30,409 | +0.33(+0.54%) |
Apr 17, 2008 | 60.80 | 60.90 | 60.54 | 60.74 | 19,279 | -0.29(-0.48%) |
Apr 16, 2008 | 60.72 | 61.03 | 60.60 | 61.03 | 15,843 | +0.63(+1.04%) |
Apr 15, 2008 | 60.40 | 60.49 | 60.08 | 60.40 | 26,609 | +0.15(+0.25%) |
Apr 14, 2008 | 60.34 | 60.38 | 60.17 | 60.25 | 13,619 | -0.05(-0.08%) |
Apr 11, 2008 | 59.90 | 60.67 | 59.90 | 60.30 | 29,300 | -0.58(-0.95%) |
Apr 10, 2008 | 60.43 | 61.17 | 60.43 | 60.88 | 14,385 | +0.23(+0.38%) |
Apr 09, 2008 | 61.34 | 61.34 | 60.57 | 60.65 | 13,900 | -0.65(-1.06%) |
Apr 08, 2008 | 61.24 | 61.37 | 61.12 | 61.30 | 246,600 | -0.29(-0.47%) |
Apr 07, 2008 | 62.13 | 62.13 | 61.53 | 61.59 | 35,700 | -0.03(-0.05%) |
Apr 04, 2008 | 61.48 | 61.90 | 61.41 | 61.62 | 14,600 | +0.12(+0.20%) |
Apr 03, 2008 | 61.18 | 61.58 | 61.12 | 61.50 | 34,000 | +0.08(+0.13%) |
Apr 02, 2008 | 62.07 | 62.07 | 61.33 | 61.42 | 24,900 | -0.36(-0.58%) |