Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.97 | 42.28 | 40.97 | 42.17 | 34,749,088 | +1.23(+3.00%) |
Jun 27, 2008 | 41.46 | 41.84 | 40.89 | 40.94 | 35,953,076 | -0.44(-1.06%) |
Jun 26, 2008 | 42.02 | 42.23 | 41.10 | 41.37 | 33,614,208 | -0.63(-1.49%) |
Jun 25, 2008 | 42.54 | 42.59 | 41.62 | 42.00 | 34,856,924 | -0.29(-0.70%) |
Jun 24, 2008 | 42.45 | 42.85 | 42.02 | 42.29 | 24,492,542 | -0.38(-0.90%) |
Jun 23, 2008 | 41.11 | 42.68 | 41.11 | 42.68 | 26,995,232 | +1.24(+3.00%) |
Jun 20, 2008 | 42.03 | 42.18 | 41.22 | 41.44 | 32,785,150 | -0.40(-0.96%) |
Jun 19, 2008 | 42.63 | 42.86 | 41.71 | 41.84 | 26,849,596 | -0.66(-1.56%) |
Jun 18, 2008 | 42.44 | 42.71 | 41.89 | 42.50 | 23,019,528 | -0.29(-0.67%) |
Jun 17, 2008 | 42.30 | 42.87 | 42.01 | 42.79 | 20,565,352 | +0.54(+1.27%) |
Jun 16, 2008 | 42.32 | 42.82 | 42.17 | 42.25 | 23,803,474 | +0.14(+0.34%) |
Jun 13, 2008 | 41.07 | 42.30 | 40.92 | 42.11 | 26,240,748 | +0.79(+1.91%) |
Jun 12, 2008 | 41.76 | 41.76 | 40.99 | 41.32 | 32,160,708 | -0.71(-1.69%) |
Jun 11, 2008 | 41.85 | 42.33 | 41.55 | 42.03 | 29,559,142 | +0.54(+1.30%) |
Jun 10, 2008 | 41.94 | 42.40 | 41.06 | 41.49 | 31,619,406 | -1.06(-2.49%) |
Jun 09, 2008 | 41.54 | 42.81 | 41.51 | 42.54 | 30,812,448 | +1.37(+3.33%) |
Jun 06, 2008 | 42.04 | 42.77 | 41.12 | 41.17 | 46,002,232 | -0.74(-1.76%) |
Jun 05, 2008 | 39.91 | 42.01 | 39.91 | 41.91 | 34,869,312 | +2.07(+5.19%) |
Jun 04, 2008 | 40.78 | 40.88 | 39.70 | 39.84 | 35,935,784 | -1.10(-2.68%) |
Jun 03, 2008 | 41.47 | 41.76 | 40.91 | 40.94 | 31,751,036 | -0.58(-1.40%) |
Jun 02, 2008 | 41.23 | 41.58 | 40.88 | 41.52 | 29,761,290 | -0.07(-0.16%) |
May 30, 2008 | 40.82 | 41.59 | 40.66 | 41.59 | 54,288,784 | +0.96(+2.35%) |
May 29, 2008 | 41.18 | 41.38 | 40.44 | 40.63 | 36,040,868 | -0.71(-1.73%) |
May 28, 2008 | 40.21 | 41.35 | 40.14 | 41.35 | 31,257,990 | +0.84(+2.06%) |
May 27, 2008 | 40.50 | 40.62 | 40.06 | 40.51 | 30,782,086 | -0.32(-0.78%) |
May 26, 2008 | 41.28 | 41.41 | 40.44 | 40.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 41.28 | 41.41 | 40.44 | 40.83 | 38,083,748 | -0.27(-0.65%) |
May 22, 2008 | 41.36 | 41.75 | 40.77 | 41.10 | 44,848,880 | -0.37(-0.89%) |
May 21, 2008 | 41.85 | 42.47 | 41.35 | 41.47 | 48,402,176 | -0.32(-0.77%) |
May 20, 2008 | 41.71 | 42.05 | 41.57 | 41.79 | 35,551,360 | +0.38(+0.92%) |
May 19, 2008 | 41.26 | 41.79 | 41.16 | 41.41 | 24,564,068 | +0.32(+0.78%) |
May 16, 2008 | 40.12 | 41.16 | 40.10 | 41.09 | 37,467,148 | +1.19(+2.99%) |
May 15, 2008 | 39.95 | 40.15 | 39.23 | 39.90 | 29,140,604 | +0.34(+0.87%) |
May 14, 2008 | 39.66 | 40.19 | 39.45 | 39.55 | 32,055,332 | -0.04(-0.09%) |
May 13, 2008 | 39.49 | 39.92 | 39.27 | 39.59 | 27,411,736 | +0.01(+0.03%) |
May 12, 2008 | 39.53 | 39.67 | 39.15 | 39.57 | 21,238,196 | -0.05(-0.14%) |
May 09, 2008 | 39.98 | 40.03 | 39.22 | 39.63 | 24,569,170 | -0.33(-0.83%) |
May 08, 2008 | 39.31 | 39.98 | 39.25 | 39.96 | 30,353,258 | +0.69(+1.75%) |
May 07, 2008 | 39.65 | 39.92 | 39.13 | 39.27 | 34,601,152 | -0.37(-0.94%) |
May 06, 2008 | 39.08 | 39.79 | 39.00 | 39.64 | 37,476,056 | +0.70(+1.79%) |
May 05, 2008 | 38.86 | 39.31 | 38.85 | 38.94 | 18,605,208 | +0.13(+0.35%) |
May 02, 2008 | 38.79 | 39.09 | 38.51 | 38.81 | 20,055,646 | +0.11(+0.28%) |
May 01, 2008 | 38.08 | 38.82 | 37.62 | 38.70 | 34,059,808 | +0.22(+0.57%) |
Apr 30, 2008 | 38.28 | 38.72 | 38.10 | 38.48 | 28,754,706 | +0.31(+0.82%) |
Apr 29, 2008 | 37.61 | 38.37 | 37.61 | 38.17 | 30,467,252 | +0.45(+1.20%) |
Apr 28, 2008 | 37.37 | 37.94 | 37.36 | 37.72 | 25,148,042 | +0.39(+1.04%) |
Apr 25, 2008 | 37.31 | 37.61 | 37.14 | 37.33 | 24,058,786 | +0.30(+0.82%) |
Apr 24, 2008 | 37.35 | 37.57 | 36.79 | 37.03 | 32,049,202 | -0.71(-1.89%) |
Apr 23, 2008 | 37.95 | 38.03 | 37.51 | 37.74 | 22,458,836 | -0.18(-0.47%) |
Apr 22, 2008 | 37.61 | 38.06 | 37.53 | 37.92 | 19,972,194 | +0.25(+0.65%) |
Apr 21, 2008 | 37.47 | 37.89 | 37.33 | 37.68 | 19,475,530 | +0.20(+0.54%) |
Apr 18, 2008 | 37.14 | 37.52 | 36.82 | 37.47 | 24,176,208 | +0.48(+1.30%) |
Apr 17, 2008 | 36.51 | 37.25 | 36.46 | 36.99 | 18,712,680 | +0.00(+0.00%) |
Apr 16, 2008 | 36.36 | 37.05 | 36.36 | 36.99 | 24,059,118 | +0.70(+1.93%) |
Apr 15, 2008 | 35.85 | 36.38 | 35.79 | 36.29 | 26,025,932 | +0.64(+1.79%) |
Apr 14, 2008 | 35.18 | 35.84 | 35.11 | 35.65 | 19,489,534 | +0.54(+1.55%) |
Apr 11, 2008 | 35.37 | 35.55 | 35.08 | 35.11 | 14,042,499 | -0.33(-0.92%) |
Apr 10, 2008 | 35.55 | 35.74 | 35.06 | 35.43 | 22,278,010 | -0.05(-0.14%) |
Apr 09, 2008 | 35.59 | 36.02 | 35.42 | 35.48 | 20,683,144 | -0.02(-0.05%) |
Apr 08, 2008 | 34.93 | 35.59 | 34.93 | 35.50 | 14,565,368 | +0.25(+0.72%) |
Apr 07, 2008 | 35.51 | 35.81 | 35.13 | 35.25 | 18,220,166 | +0.04(+0.11%) |
Apr 04, 2008 | 35.13 | 35.54 | 35.12 | 35.21 | 16,188,600 | +0.19(+0.55%) |
Apr 03, 2008 | 34.84 | 35.60 | 34.76 | 35.01 | 19,866,946 | -0.17(-0.50%) |
Apr 02, 2008 | 34.72 | 35.45 | 34.40 | 35.19 | 18,925,838 | +0.47(+1.35%) |