Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 85.58 | 85.58 | 83.35 | 84.16 | 837,200 | -0.03(-0.04%) |
Jun 27, 2008 | 84.36 | 85.60 | 83.71 | 84.19 | 1,195,323 | +0.55(+0.66%) |
Jun 26, 2008 | 82.10 | 83.98 | 82.00 | 83.64 | 856,423 | +3.15(+3.91%) |
Jun 25, 2008 | 81.68 | 81.68 | 79.02 | 80.49 | 918,811 | -1.45(-1.77%) |
Jun 24, 2008 | 81.73 | 82.59 | 81.32 | 81.94 | 475,439 | -0.04(-0.05%) |
Jun 23, 2008 | 80.85 | 82.62 | 80.83 | 81.98 | 460,257 | +1.19(+1.47%) |
Jun 20, 2008 | 80.97 | 82.16 | 80.27 | 80.79 | 879,196 | +1.64(+2.07%) |
Jun 19, 2008 | 82.00 | 82.00 | 79.00 | 79.15 | 1,170,710 | -2.65(-3.24%) |
Jun 18, 2008 | 80.57 | 82.07 | 79.14 | 81.80 | 692,894 | +1.56(+1.94%) |
Jun 17, 2008 | 80.00 | 81.16 | 79.86 | 80.24 | 651,725 | -0.29(-0.36%) |
Jun 16, 2008 | 83.18 | 83.31 | 79.91 | 80.53 | 684,947 | -0.43(-0.53%) |
Jun 13, 2008 | 80.68 | 81.54 | 80.20 | 80.96 | 1,043,131 | -1.22(-1.48%) |
Jun 12, 2008 | 80.09 | 82.52 | 79.12 | 82.18 | 1,119,345 | +0.12(+0.15%) |
Jun 11, 2008 | 80.19 | 82.92 | 80.10 | 82.06 | 1,047,760 | +2.87(+3.62%) |
Jun 10, 2008 | 81.00 | 82.41 | 78.55 | 79.19 | 1,324,204 | -1.64(-2.03%) |
Jun 09, 2008 | 81.56 | 82.59 | 79.87 | 80.83 | 905,853 | -2.12(-2.55%) |
Jun 06, 2008 | 80.32 | 83.35 | 79.49 | 82.95 | 1,713,288 | +6.13(+7.98%) |
Jun 05, 2008 | 74.01 | 76.85 | 73.50 | 76.82 | 530,832 | +3.68(+5.03%) |
Jun 04, 2008 | 73.96 | 74.72 | 72.98 | 73.14 | 551,408 | -1.37(-1.83%) |
Jun 03, 2008 | 75.81 | 75.99 | 74.24 | 74.51 | 554,021 | -2.04(-2.66%) |
Jun 02, 2008 | 76.56 | 77.53 | 75.29 | 76.55 | 599,612 | +0.18(+0.24%) |
May 30, 2008 | 76.30 | 76.87 | 75.00 | 76.37 | 659,259 | +0.47(+0.62%) |
May 29, 2008 | 77.44 | 79.77 | 75.61 | 75.90 | 855,204 | -2.48(-3.16%) |
May 28, 2008 | 76.13 | 78.86 | 75.86 | 78.38 | 774,942 | +1.33(+1.73%) |
May 27, 2008 | 78.18 | 78.41 | 76.81 | 77.05 | 784,915 | -1.94(-2.46%) |
May 26, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 831,789 | +0.52(+0.66%) |
May 22, 2008 | 80.15 | 80.30 | 78.00 | 78.47 | 1,007,183 | -1.71(-2.13%) |
May 21, 2008 | 77.61 | 80.25 | 77.11 | 80.18 | 612,505 | +2.82(+3.65%) |
May 20, 2008 | 76.83 | 77.46 | 76.78 | 77.36 | 202,297 | +1.12(+1.47%) |
May 19, 2008 | 76.01 | 76.25 | 74.99 | 76.24 | 269,231 | +0.45(+0.59%) |
May 16, 2008 | 76.18 | 76.21 | 75.06 | 75.79 | 685,586 | +1.56(+2.10%) |
May 15, 2008 | 75.56 | 75.56 | 72.28 | 74.23 | 1,070,780 | +0.12(+0.16%) |
May 14, 2008 | 74.97 | 75.15 | 74.10 | 74.11 | 1,645,649 | -1.24(-1.64%) |
May 13, 2008 | 74.16 | 75.88 | 74.06 | 75.35 | 585,015 | +1.14(+1.54%) |
May 12, 2008 | 74.80 | 75.60 | 74.10 | 74.21 | 516,662 | -1.29(-1.71%) |
May 09, 2008 | 75.38 | 75.59 | 74.57 | 75.50 | 321,316 | +0.91(+1.22%) |
May 08, 2008 | 73.84 | 74.62 | 72.82 | 74.59 | 311,959 | +0.56(+0.76%) |
May 07, 2008 | 73.06 | 74.12 | 72.17 | 74.03 | 334,352 | +1.04(+1.42%) |
May 06, 2008 | 71.98 | 73.38 | 71.95 | 72.99 | 211,089 | +1.18(+1.64%) |
May 05, 2008 | 70.68 | 71.93 | 70.64 | 71.81 | 113,962 | +2.26(+3.25%) |
May 02, 2008 | 67.67 | 69.61 | 67.66 | 69.55 | 216,909 | +2.43(+3.62%) |
May 01, 2008 | 67.40 | 67.52 | 66.02 | 67.12 | 280,036 | -1.60(-2.33%) |
Apr 30, 2008 | 69.45 | 69.67 | 67.79 | 68.72 | 265,981 | -0.22(-0.32%) |
Apr 29, 2008 | 69.81 | 70.15 | 68.84 | 68.94 | 151,794 | -2.12(-2.98%) |
Apr 28, 2008 | 71.18 | 71.44 | 70.76 | 71.06 | 174,501 | +0.19(+0.27%) |
Apr 25, 2008 | 70.46 | 71.45 | 70.24 | 70.87 | 257,232 | +1.56(+2.25%) |
Apr 24, 2008 | 69.35 | 70.42 | 68.32 | 69.31 | 244,724 | -1.47(-2.08%) |
Apr 23, 2008 | 70.10 | 70.90 | 69.69 | 70.78 | 255,177 | +0.32(+0.45%) |
Apr 22, 2008 | 69.55 | 71.10 | 69.48 | 70.46 | 227,075 | +0.63(+0.90%) |
Apr 21, 2008 | 69.37 | 69.87 | 68.80 | 69.83 | 128,985 | +0.32(+0.46%) |
Apr 18, 2008 | 67.61 | 69.58 | 67.50 | 69.51 | 127,609 | +1.09(+1.60%) |
Apr 17, 2008 | 68.59 | 68.73 | 68.00 | 68.42 | 86,854 | +0.01(+0.02%) |
Apr 16, 2008 | 67.70 | 68.46 | 66.86 | 68.40 | 212,234 | +0.60(+0.89%) |
Apr 15, 2008 | 67.50 | 67.80 | 67.34 | 67.80 | 149,897 | +1.35(+2.03%) |
Apr 14, 2008 | 65.93 | 66.54 | 65.68 | 66.45 | 205,848 | +0.78(+1.19%) |
Apr 11, 2008 | 65.01 | 65.74 | 64.82 | 65.67 | 116,405 | +0.13(+0.20%) |
Apr 10, 2008 | 66.22 | 66.22 | 64.69 | 65.54 | 76,073 | -0.37(-0.56%) |
Apr 09, 2008 | 64.73 | 66.50 | 64.55 | 65.91 | 127,064 | +1.25(+1.93%) |
Apr 08, 2008 | 64.31 | 64.93 | 63.96 | 64.66 | 64,760 | -0.07(-0.11%) |
Apr 07, 2008 | 64.06 | 65.01 | 64.06 | 64.73 | 82,349 | +1.69(+2.68%) |
Apr 04, 2008 | 62.65 | 63.10 | 62.25 | 63.04 | 94,255 | +1.09(+1.76%) |
Apr 03, 2008 | 61.54 | 63.22 | 61.39 | 61.95 | 191,571 | +0.00(+0.00%) |
Apr 02, 2008 | 59.93 | 62.38 | 59.36 | 61.95 | 97,767 | +1.94(+3.23%) |