Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.47 | 42.80 | 41.47 | 42.68 | 34,327,776 | +1.24(+3.00%) |
Jun 27, 2008 | 41.97 | 42.36 | 41.39 | 41.44 | 35,517,164 | -0.44(-1.06%) |
Jun 26, 2008 | 42.53 | 42.75 | 41.61 | 41.88 | 33,206,654 | -0.63(-1.49%) |
Jun 25, 2008 | 43.06 | 43.11 | 42.14 | 42.52 | 34,434,304 | -0.30(-0.70%) |
Jun 24, 2008 | 42.97 | 43.37 | 42.53 | 42.81 | 24,195,586 | -0.39(-0.90%) |
Jun 23, 2008 | 41.62 | 43.20 | 41.62 | 43.20 | 26,667,932 | +1.26(+3.00%) |
Jun 20, 2008 | 42.54 | 42.70 | 41.72 | 41.95 | 32,387,650 | -0.41(-0.96%) |
Jun 19, 2008 | 43.15 | 43.38 | 42.23 | 42.35 | 26,524,062 | -0.67(-1.56%) |
Jun 18, 2008 | 42.96 | 43.23 | 42.40 | 43.02 | 22,740,430 | -0.29(-0.67%) |
Jun 17, 2008 | 42.82 | 43.39 | 42.53 | 43.31 | 20,316,010 | +0.54(+1.27%) |
Jun 16, 2008 | 42.84 | 43.35 | 42.69 | 42.77 | 23,514,872 | +0.14(+0.34%) |
Jun 13, 2008 | 41.57 | 42.82 | 41.43 | 42.62 | 25,922,594 | +0.80(+1.91%) |
Jun 12, 2008 | 42.28 | 42.28 | 41.49 | 41.82 | 31,770,778 | -0.72(-1.69%) |
Jun 11, 2008 | 42.37 | 42.85 | 42.06 | 42.54 | 29,200,756 | +0.55(+1.30%) |
Jun 10, 2008 | 42.45 | 42.92 | 41.57 | 42.00 | 31,236,040 | -1.07(-2.49%) |
Jun 09, 2008 | 42.05 | 43.34 | 42.02 | 43.07 | 30,438,864 | +1.39(+3.33%) |
Jun 06, 2008 | 42.55 | 43.29 | 41.62 | 41.68 | 45,444,484 | -0.75(-1.76%) |
Jun 05, 2008 | 40.40 | 42.53 | 40.40 | 42.42 | 34,446,540 | +2.09(+5.19%) |
Jun 04, 2008 | 41.29 | 41.38 | 40.19 | 40.33 | 35,500,084 | -1.11(-2.68%) |
Jun 03, 2008 | 41.98 | 42.28 | 41.42 | 41.44 | 31,366,074 | -0.59(-1.40%) |
Jun 02, 2008 | 41.74 | 42.09 | 41.38 | 42.03 | 29,400,454 | -0.07(-0.16%) |
May 30, 2008 | 41.32 | 42.10 | 41.15 | 42.10 | 53,630,564 | +0.97(+2.35%) |
May 29, 2008 | 41.68 | 41.89 | 40.93 | 41.13 | 35,603,896 | -0.72(-1.73%) |
May 28, 2008 | 40.70 | 41.86 | 40.63 | 41.86 | 30,879,006 | +0.85(+2.06%) |
May 27, 2008 | 41.00 | 41.12 | 40.55 | 41.01 | 30,408,872 | -0.32(-0.78%) |
May 26, 2008 | 41.78 | 41.91 | 40.94 | 41.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.78 | 41.91 | 40.94 | 41.33 | 37,622,004 | -0.27(-0.65%) |
May 22, 2008 | 41.86 | 42.26 | 41.27 | 41.60 | 44,305,112 | -0.38(-0.89%) |
May 21, 2008 | 42.37 | 42.99 | 41.86 | 41.98 | 47,815,328 | -0.33(-0.77%) |
May 20, 2008 | 42.23 | 42.57 | 42.08 | 42.30 | 35,120,324 | +0.38(+0.92%) |
May 19, 2008 | 41.76 | 42.30 | 41.66 | 41.92 | 24,266,242 | +0.33(+0.78%) |
May 16, 2008 | 40.62 | 41.67 | 40.59 | 41.59 | 37,012,884 | +1.21(+2.99%) |
May 15, 2008 | 40.44 | 40.65 | 39.71 | 40.39 | 28,787,292 | +0.35(+0.87%) |
May 14, 2008 | 40.15 | 40.68 | 39.94 | 40.04 | 31,666,680 | -0.04(-0.09%) |
May 13, 2008 | 39.98 | 40.41 | 39.75 | 40.07 | 27,079,384 | +0.01(+0.03%) |
May 12, 2008 | 40.01 | 40.16 | 39.63 | 40.06 | 20,980,696 | -0.05(-0.14%) |
May 09, 2008 | 40.47 | 40.52 | 39.70 | 40.11 | 24,271,282 | -0.33(-0.83%) |
May 08, 2008 | 39.79 | 40.47 | 39.73 | 40.45 | 29,985,244 | +0.70(+1.75%) |
May 07, 2008 | 40.14 | 40.41 | 39.61 | 39.75 | 34,181,632 | -0.38(-0.94%) |
May 06, 2008 | 39.56 | 40.28 | 39.48 | 40.13 | 37,021,680 | +0.71(+1.79%) |
May 05, 2008 | 39.34 | 39.79 | 39.32 | 39.42 | 18,379,630 | +0.14(+0.35%) |
May 02, 2008 | 39.27 | 39.57 | 38.98 | 39.29 | 19,812,484 | +0.11(+0.28%) |
May 01, 2008 | 38.55 | 39.30 | 38.08 | 39.18 | 33,646,856 | +0.22(+0.57%) |
Apr 30, 2008 | 38.75 | 39.20 | 38.57 | 38.96 | 28,406,074 | +0.32(+0.82%) |
Apr 29, 2008 | 38.07 | 38.84 | 38.07 | 38.64 | 30,097,854 | +0.46(+1.20%) |
Apr 28, 2008 | 37.83 | 38.40 | 37.82 | 38.18 | 24,843,136 | +0.39(+1.04%) |
Apr 25, 2008 | 37.77 | 38.07 | 37.60 | 37.79 | 23,767,088 | +0.31(+0.82%) |
Apr 24, 2008 | 37.81 | 38.03 | 37.24 | 37.48 | 31,660,624 | -0.72(-1.89%) |
Apr 23, 2008 | 38.42 | 38.50 | 37.98 | 38.21 | 22,186,536 | -0.18(-0.47%) |
Apr 22, 2008 | 38.07 | 38.53 | 37.99 | 38.39 | 19,730,044 | +0.25(+0.65%) |
Apr 21, 2008 | 37.93 | 38.36 | 37.79 | 38.14 | 19,239,400 | +0.20(+0.54%) |
Apr 18, 2008 | 37.60 | 37.98 | 37.27 | 37.93 | 23,883,086 | +0.49(+1.30%) |
Apr 17, 2008 | 36.95 | 37.71 | 36.91 | 37.45 | 18,485,800 | +0.00(+0.00%) |
Apr 16, 2008 | 36.80 | 37.50 | 36.80 | 37.45 | 23,767,416 | +0.71(+1.93%) |
Apr 15, 2008 | 36.29 | 36.83 | 36.23 | 36.74 | 25,710,382 | +0.65(+1.79%) |
Apr 14, 2008 | 35.61 | 36.28 | 35.54 | 36.09 | 19,253,236 | +0.55(+1.55%) |
Apr 11, 2008 | 35.80 | 35.99 | 35.52 | 35.54 | 13,872,242 | -0.33(-0.92%) |
Apr 10, 2008 | 35.99 | 36.18 | 35.49 | 35.87 | 22,007,902 | -0.05(-0.14%) |
Apr 09, 2008 | 36.03 | 36.46 | 35.86 | 35.92 | 20,432,374 | -0.02(-0.05%) |
Apr 08, 2008 | 35.36 | 36.03 | 35.36 | 35.94 | 14,388,772 | +0.26(+0.72%) |
Apr 07, 2008 | 35.95 | 36.25 | 35.57 | 35.68 | 17,999,256 | +0.04(+0.11%) |
Apr 04, 2008 | 35.57 | 35.97 | 35.55 | 35.64 | 15,992,323 | +0.19(+0.55%) |
Apr 03, 2008 | 35.27 | 36.04 | 35.19 | 35.44 | 19,626,070 | -0.18(-0.50%) |
Apr 02, 2008 | 35.14 | 35.88 | 34.82 | 35.62 | 18,696,372 | +0.47(+1.35%) |