Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.25 | 40.59 | 40.21 | 40.24 | 1,721,022 | -0.30(-0.74%) |
Jun 27, 2008 | 40.55 | 40.83 | 40.11 | 40.54 | 3,070,428 | -0.34(-0.83%) |
Jun 26, 2008 | 41.19 | 41.75 | 40.78 | 40.88 | 5,706,640 | -1.07(-2.56%) |
Jun 25, 2008 | 42.00 | 42.57 | 41.79 | 41.95 | 3,134,345 | +0.13(+0.32%) |
Jun 24, 2008 | 42.06 | 42.51 | 41.74 | 41.81 | 1,884,900 | -0.15(-0.36%) |
Jun 23, 2008 | 42.19 | 42.29 | 41.77 | 41.96 | 1,846,347 | -0.39(-0.93%) |
Jun 20, 2008 | 43.02 | 43.05 | 42.19 | 42.36 | 4,656,422 | -1.59(-3.62%) |
Jun 19, 2008 | 43.55 | 44.01 | 43.32 | 43.95 | 1,848,708 | +0.11(+0.25%) |
Jun 18, 2008 | 43.92 | 44.23 | 43.33 | 43.84 | 5,648,955 | -0.02(-0.04%) |
Jun 17, 2008 | 44.01 | 44.46 | 43.73 | 43.86 | 2,992,214 | +0.35(+0.80%) |
Jun 16, 2008 | 43.51 | 43.77 | 43.12 | 43.51 | 1,526,493 | +0.05(+0.11%) |
Jun 13, 2008 | 43.12 | 43.70 | 42.91 | 43.46 | 2,116,796 | +0.19(+0.44%) |
Jun 12, 2008 | 43.16 | 43.83 | 42.99 | 43.27 | 6,723,315 | -0.30(-0.69%) |
Jun 11, 2008 | 43.99 | 44.18 | 43.41 | 43.57 | 2,371,464 | -0.40(-0.91%) |
Jun 10, 2008 | 43.78 | 44.26 | 43.64 | 43.97 | 4,885,307 | -0.86(-1.92%) |
Jun 09, 2008 | 45.09 | 45.13 | 44.15 | 44.83 | 2,777,242 | -0.13(-0.28%) |
Jun 06, 2008 | 46.25 | 46.28 | 44.80 | 44.96 | 4,827,936 | -1.74(-3.73%) |
Jun 05, 2008 | 46.16 | 46.97 | 46.00 | 46.70 | 2,222,489 | +0.67(+1.46%) |
Jun 04, 2008 | 46.43 | 46.43 | 45.85 | 46.03 | 3,284,003 | +0.14(+0.31%) |
Jun 03, 2008 | 46.28 | 46.57 | 45.69 | 45.89 | 4,542,341 | -0.46(-0.99%) |
Jun 02, 2008 | 46.58 | 46.63 | 45.73 | 46.35 | 1,624,024 | -0.49(-1.04%) |
May 30, 2008 | 46.77 | 47.07 | 46.67 | 46.84 | 2,123,765 | +0.59(+1.28%) |
May 29, 2008 | 46.25 | 46.63 | 45.91 | 46.25 | 3,436,046 | +0.81(+1.79%) |
May 28, 2008 | 45.40 | 45.59 | 44.83 | 45.43 | 2,008,075 | -0.12(-0.26%) |
May 27, 2008 | 45.15 | 45.58 | 44.94 | 45.55 | 1,866,397 | +0.78(+1.74%) |
May 26, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.17 | 45.18 | 44.50 | 44.77 | 2,484,949 | -0.88(-1.93%) |
May 22, 2008 | 45.33 | 45.77 | 45.29 | 45.65 | 2,839,977 | +0.31(+0.68%) |
May 21, 2008 | 46.02 | 46.20 | 45.11 | 45.35 | 4,043,152 | -0.61(-1.34%) |
May 20, 2008 | 46.55 | 46.60 | 45.84 | 45.96 | 5,497,658 | -1.40(-2.95%) |
May 19, 2008 | 47.61 | 47.85 | 47.18 | 47.36 | 3,580,074 | -0.48(-1.01%) |
May 16, 2008 | 47.77 | 47.93 | 47.40 | 47.84 | 5,550,553 | +0.42(+0.89%) |
May 15, 2008 | 46.92 | 47.46 | 46.67 | 47.42 | 4,495,713 | +1.44(+3.14%) |
May 14, 2008 | 45.80 | 46.32 | 45.75 | 45.98 | 2,217,710 | +0.25(+0.55%) |
May 13, 2008 | 45.94 | 45.99 | 45.35 | 45.73 | 1,977,515 | -0.14(-0.31%) |
May 12, 2008 | 45.25 | 45.87 | 45.14 | 45.87 | 2,181,669 | +0.73(+1.62%) |
May 09, 2008 | 45.26 | 45.44 | 45.02 | 45.13 | 1,968,897 | -1.14(-2.47%) |
May 08, 2008 | 46.11 | 46.54 | 45.97 | 46.28 | 2,423,626 | -0.06(-0.14%) |
May 07, 2008 | 47.13 | 47.44 | 46.24 | 46.34 | 3,983,766 | -1.89(-3.92%) |
May 06, 2008 | 47.56 | 48.24 | 47.30 | 48.23 | 2,922,018 | +0.09(+0.20%) |
May 05, 2008 | 48.26 | 48.34 | 47.93 | 48.14 | 3,507,912 | -0.23(-0.47%) |
May 02, 2008 | 48.41 | 48.48 | 47.86 | 48.37 | 2,375,324 | +0.29(+0.61%) |
May 01, 2008 | 47.34 | 48.28 | 47.19 | 48.07 | 1,952,565 | +0.68(+1.43%) |
Apr 30, 2008 | 47.30 | 47.75 | 47.03 | 47.40 | 2,387,678 | +0.49(+1.04%) |
Apr 29, 2008 | 47.22 | 47.22 | 46.51 | 46.91 | 2,200,102 | -0.76(-1.60%) |
Apr 28, 2008 | 47.67 | 47.95 | 47.40 | 47.67 | 2,237,052 | -0.10(-0.21%) |
Apr 25, 2008 | 47.81 | 47.96 | 47.28 | 47.77 | 1,781,410 | +0.53(+1.12%) |
Apr 24, 2008 | 47.29 | 47.40 | 46.40 | 47.25 | 1,768,143 | +0.09(+0.20%) |
Apr 23, 2008 | 46.55 | 47.31 | 46.46 | 47.15 | 2,630,653 | +1.26(+2.75%) |
Apr 22, 2008 | 46.32 | 46.46 | 45.72 | 45.89 | 2,564,558 | -0.88(-1.89%) |
Apr 21, 2008 | 46.58 | 46.94 | 46.29 | 46.77 | 2,262,494 | +0.58(+1.26%) |
Apr 18, 2008 | 46.21 | 46.74 | 46.12 | 46.19 | 4,107,621 | +0.54(+1.19%) |
Apr 17, 2008 | 45.72 | 45.94 | 45.37 | 45.65 | 2,884,446 | -0.66(-1.43%) |
Apr 16, 2008 | 45.97 | 46.37 | 45.91 | 46.31 | 3,970,682 | +0.75(+1.64%) |
Apr 15, 2008 | 45.65 | 45.73 | 45.26 | 45.56 | 2,447,763 | -0.43(-0.93%) |
Apr 14, 2008 | 45.95 | 46.17 | 45.72 | 45.99 | 2,221,027 | -0.06(-0.14%) |
Apr 11, 2008 | 46.21 | 46.63 | 45.80 | 46.05 | 2,333,078 | -0.47(-1.00%) |
Apr 10, 2008 | 46.46 | 46.79 | 46.03 | 46.51 | 2,951,649 | +0.59(+1.29%) |
Apr 09, 2008 | 46.13 | 46.52 | 45.65 | 45.92 | 3,577,320 | -0.39(-0.85%) |
Apr 08, 2008 | 46.37 | 46.58 | 46.12 | 46.32 | 3,462,953 | -0.72(-1.53%) |
Apr 07, 2008 | 47.20 | 47.46 | 46.55 | 47.03 | 3,076,765 | +0.39(+0.83%) |
Apr 04, 2008 | 46.70 | 47.06 | 46.28 | 46.65 | 2,022,139 | +0.00(+0.00%) |
Apr 03, 2008 | 46.49 | 46.95 | 46.01 | 46.65 | 4,582,038 | +0.50(+1.08%) |
Apr 02, 2008 | 46.36 | 46.51 | 45.72 | 46.15 | 3,221,311 | +0.26(+0.57%) |