Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 51.76 | 53.04 | 51.67 | 52.30 | 1,590,443 | +0.52(+1.00%) |
Jun 27, 2008 | 51.14 | 52.06 | 50.96 | 51.78 | 2,190,345 | +0.60(+1.17%) |
Jun 26, 2008 | 51.29 | 52.02 | 51.18 | 51.18 | 1,064,767 | -0.90(-1.72%) |
Jun 25, 2008 | 51.91 | 52.46 | 51.28 | 52.08 | 1,288,569 | +0.47(+0.90%) |
Jun 24, 2008 | 51.95 | 52.23 | 51.13 | 51.62 | 1,776,065 | -0.62(-1.19%) |
Jun 23, 2008 | 52.17 | 52.40 | 51.82 | 52.24 | 1,633,072 | +0.19(+0.37%) |
Jun 20, 2008 | 53.12 | 53.12 | 51.87 | 52.05 | 2,283,414 | -1.11(-2.08%) |
Jun 19, 2008 | 52.56 | 53.28 | 52.27 | 53.15 | 1,278,185 | +0.54(+1.03%) |
Jun 18, 2008 | 53.25 | 53.37 | 52.54 | 52.61 | 1,234,913 | -0.87(-1.63%) |
Jun 17, 2008 | 53.78 | 53.85 | 53.41 | 53.49 | 982,815 | -0.19(-0.36%) |
Jun 16, 2008 | 53.16 | 53.82 | 52.69 | 53.68 | 1,246,086 | +0.02(+0.05%) |
Jun 13, 2008 | 53.02 | 53.65 | 52.82 | 53.65 | 1,370,690 | +1.08(+2.06%) |
Jun 12, 2008 | 52.66 | 53.12 | 52.31 | 52.57 | 1,378,925 | +0.27(+0.52%) |
Jun 11, 2008 | 52.71 | 52.94 | 52.17 | 52.30 | 1,061,221 | -0.79(-1.49%) |
Jun 10, 2008 | 53.07 | 53.45 | 52.58 | 53.09 | 1,081,108 | +0.20(+0.38%) |
Jun 09, 2008 | 53.62 | 53.62 | 52.51 | 52.89 | 980,856 | -0.29(-0.55%) |
Jun 06, 2008 | 53.96 | 54.30 | 53.18 | 53.18 | 1,562,660 | -1.33(-2.44%) |
Jun 05, 2008 | 54.19 | 54.54 | 53.37 | 54.51 | 1,837,634 | +0.41(+0.75%) |
Jun 04, 2008 | 52.75 | 54.29 | 52.73 | 54.10 | 2,000,521 | +1.28(+2.42%) |
Jun 03, 2008 | 52.71 | 53.41 | 52.48 | 52.82 | 1,610,192 | +0.24(+0.46%) |
Jun 02, 2008 | 53.60 | 53.97 | 51.98 | 52.58 | 1,678,651 | -1.11(-2.06%) |
May 30, 2008 | 53.08 | 53.73 | 52.97 | 53.69 | 1,472,017 | +0.66(+1.24%) |
May 29, 2008 | 52.31 | 53.22 | 52.31 | 53.03 | 1,417,960 | +0.52(+1.00%) |
May 28, 2008 | 52.03 | 52.66 | 51.94 | 52.51 | 2,128,339 | +0.40(+0.77%) |
May 27, 2008 | 51.62 | 52.33 | 51.62 | 52.11 | 1,087,597 | +0.44(+0.85%) |
May 26, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.23 | 52.28 | 51.57 | 51.67 | 1,215,355 | -0.71(-1.35%) |
May 22, 2008 | 51.73 | 52.52 | 51.67 | 52.37 | 1,187,169 | +0.41(+0.78%) |
May 21, 2008 | 51.82 | 52.71 | 51.65 | 51.97 | 2,523,526 | +0.15(+0.29%) |
May 20, 2008 | 51.91 | 52.33 | 51.54 | 51.82 | 1,217,869 | -0.24(-0.46%) |
May 19, 2008 | 52.51 | 52.60 | 51.88 | 52.06 | 1,479,981 | -0.54(-1.03%) |
May 16, 2008 | 52.28 | 52.91 | 52.03 | 52.60 | 1,572,515 | +0.30(+0.57%) |
May 15, 2008 | 53.31 | 53.31 | 52.07 | 52.30 | 3,959,032 | -1.09(-2.04%) |
May 14, 2008 | 53.32 | 54.05 | 53.20 | 53.39 | 2,358,144 | +0.19(+0.36%) |
May 13, 2008 | 53.45 | 53.69 | 52.69 | 53.20 | 1,904,524 | -0.35(-0.65%) |
May 12, 2008 | 53.54 | 53.69 | 52.95 | 53.55 | 1,712,241 | -0.08(-0.16%) |
May 09, 2008 | 53.46 | 54.04 | 52.94 | 53.63 | 1,722,196 | -0.11(-0.20%) |
May 08, 2008 | 51.74 | 53.74 | 51.72 | 53.74 | 2,837,081 | +2.09(+4.04%) |
May 07, 2008 | 52.26 | 52.46 | 51.64 | 51.65 | 1,480,991 | -0.42(-0.80%) |
May 06, 2008 | 51.65 | 52.15 | 50.92 | 52.07 | 2,189,787 | +0.39(+0.76%) |
May 05, 2008 | 52.82 | 52.98 | 50.96 | 51.67 | 3,894,648 | -1.27(-2.40%) |
May 02, 2008 | 54.61 | 54.93 | 52.04 | 52.95 | 4,401,558 | -1.68(-3.08%) |
May 01, 2008 | 53.14 | 54.68 | 53.13 | 54.63 | 1,244,445 | +0.71(+1.31%) |
Apr 30, 2008 | 54.56 | 54.88 | 53.75 | 53.92 | 1,515,028 | -0.52(-0.96%) |
Apr 29, 2008 | 53.40 | 54.81 | 53.31 | 54.44 | 1,573,731 | +0.96(+1.80%) |
Apr 28, 2008 | 53.41 | 53.82 | 53.36 | 53.48 | 2,030,167 | -0.10(-0.19%) |
Apr 25, 2008 | 53.40 | 54.02 | 53.40 | 53.58 | 1,985,344 | +0.32(+0.61%) |
Apr 24, 2008 | 53.84 | 53.84 | 52.93 | 53.25 | 1,682,882 | -0.55(-1.02%) |
Apr 23, 2008 | 53.21 | 54.27 | 53.03 | 53.80 | 1,374,931 | +0.69(+1.30%) |
Apr 22, 2008 | 53.30 | 53.65 | 52.66 | 53.11 | 1,702,703 | -0.97(-1.80%) |
Apr 21, 2008 | 53.91 | 55.34 | 53.91 | 54.09 | 1,794,864 | -0.22(-0.41%) |
Apr 18, 2008 | 54.72 | 55.28 | 53.94 | 54.31 | 3,629,304 | +1.12(+2.11%) |
Apr 17, 2008 | 52.70 | 53.63 | 52.25 | 53.19 | 2,198,840 | +0.45(+0.85%) |
Apr 16, 2008 | 52.87 | 52.88 | 51.97 | 52.74 | 2,552,233 | +0.54(+1.04%) |
Apr 15, 2008 | 53.06 | 53.16 | 51.98 | 52.20 | 1,824,516 | -0.63(-1.20%) |
Apr 14, 2008 | 53.25 | 53.39 | 52.71 | 52.83 | 2,072,617 | -0.45(-0.84%) |
Apr 11, 2008 | 54.15 | 54.39 | 53.20 | 53.28 | 1,979,681 | -1.23(-2.26%) |
Apr 10, 2008 | 54.70 | 54.88 | 54.24 | 54.51 | 2,793,557 | -0.29(-0.53%) |
Apr 09, 2008 | 55.08 | 55.29 | 54.55 | 54.80 | 1,363,920 | -0.13(-0.24%) |
Apr 08, 2008 | 54.49 | 55.07 | 54.48 | 54.93 | 1,463,842 | +0.17(+0.30%) |
Apr 07, 2008 | 55.09 | 56.15 | 54.51 | 54.77 | 2,211,021 | -0.03(-0.06%) |
Apr 04, 2008 | 54.78 | 55.03 | 54.50 | 54.80 | 2,452,409 | +0.22(+0.40%) |
Apr 03, 2008 | 55.14 | 55.74 | 54.11 | 54.59 | 1,986,916 | -0.81(-1.46%) |
Apr 02, 2008 | 55.70 | 56.14 | 55.16 | 55.39 | 2,148,532 | -0.42(-0.76%) |