Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.93 | 56.63 | 55.48 | 56.41 | 21,689,684 | +0.76(+1.36%) |
Jun 27, 2008 | 55.38 | 56.51 | 55.38 | 55.65 | 30,007,076 | +0.22(+0.40%) |
Jun 26, 2008 | 56.41 | 57.03 | 55.43 | 55.43 | 25,704,846 | -1.11(-1.96%) |
Jun 25, 2008 | 56.22 | 57.00 | 55.39 | 56.54 | 24,925,674 | +0.41(+0.73%) |
Jun 24, 2008 | 56.09 | 56.63 | 55.77 | 56.13 | 18,428,402 | -0.24(-0.42%) |
Jun 23, 2008 | 54.64 | 56.38 | 54.64 | 56.37 | 21,407,836 | +1.39(+2.53%) |
Jun 20, 2008 | 55.38 | 55.81 | 54.68 | 54.98 | 26,414,016 | -0.14(-0.25%) |
Jun 19, 2008 | 56.65 | 56.92 | 55.11 | 55.11 | 26,966,328 | -1.37(-2.42%) |
Jun 18, 2008 | 56.86 | 57.08 | 55.67 | 56.48 | 22,879,048 | -0.63(-1.11%) |
Jun 17, 2008 | 56.79 | 57.41 | 56.37 | 57.11 | 16,106,563 | +0.50(+0.88%) |
Jun 16, 2008 | 56.62 | 57.41 | 56.39 | 56.61 | 13,278,077 | +0.05(+0.09%) |
Jun 13, 2008 | 55.45 | 56.75 | 55.20 | 56.56 | 16,446,162 | +0.76(+1.37%) |
Jun 12, 2008 | 56.26 | 56.26 | 55.52 | 55.80 | 23,348,270 | -0.77(-1.37%) |
Jun 11, 2008 | 56.64 | 56.89 | 55.92 | 56.57 | 19,624,322 | +0.36(+0.65%) |
Jun 10, 2008 | 56.75 | 57.58 | 55.57 | 56.21 | 27,193,318 | -1.38(-2.39%) |
Jun 09, 2008 | 56.87 | 57.64 | 56.62 | 57.58 | 20,273,306 | +0.97(+1.71%) |
Jun 06, 2008 | 57.25 | 58.12 | 55.97 | 56.62 | 32,646,534 | -0.28(-0.49%) |
Jun 05, 2008 | 54.85 | 57.04 | 54.85 | 56.90 | 24,463,474 | +2.25(+4.11%) |
Jun 04, 2008 | 55.30 | 55.60 | 54.36 | 54.65 | 24,165,874 | -1.04(-1.86%) |
Jun 03, 2008 | 56.35 | 57.03 | 55.55 | 55.68 | 24,674,232 | -0.86(-1.52%) |
Jun 02, 2008 | 56.23 | 56.73 | 55.66 | 56.54 | 20,476,696 | +0.13(+0.22%) |
May 30, 2008 | 56.41 | 56.61 | 55.96 | 56.42 | 20,885,840 | +0.16(+0.29%) |
May 29, 2008 | 56.92 | 57.19 | 56.23 | 56.25 | 23,140,762 | -0.89(-1.55%) |
May 28, 2008 | 56.25 | 57.23 | 56.09 | 57.14 | 18,460,290 | +0.48(+0.84%) |
May 27, 2008 | 56.87 | 57.06 | 56.08 | 56.66 | 22,536,652 | -0.65(-1.14%) |
May 26, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.11 | 58.37 | 57.19 | 57.32 | 20,182,364 | -0.67(-1.16%) |
May 22, 2008 | 58.52 | 58.85 | 57.88 | 57.99 | 30,551,548 | -0.63(-1.08%) |
May 21, 2008 | 58.75 | 59.54 | 58.43 | 58.62 | 38,654,564 | -0.04(-0.07%) |
May 20, 2008 | 58.47 | 58.75 | 58.16 | 58.66 | 28,596,168 | +0.51(+0.87%) |
May 19, 2008 | 57.25 | 58.50 | 57.13 | 58.15 | 22,689,392 | +1.04(+1.81%) |
May 16, 2008 | 56.34 | 57.17 | 56.27 | 57.12 | 28,650,436 | +1.08(+1.92%) |
May 15, 2008 | 56.04 | 56.10 | 55.43 | 56.04 | 23,610,340 | +0.44(+0.79%) |
May 14, 2008 | 55.75 | 56.33 | 55.48 | 55.60 | 23,552,172 | -0.01(-0.01%) |
May 13, 2008 | 55.43 | 55.75 | 54.80 | 55.61 | 18,688,656 | +0.21(+0.38%) |
May 12, 2008 | 55.31 | 55.53 | 54.89 | 55.40 | 16,474,728 | -0.02(-0.03%) |
May 09, 2008 | 55.48 | 55.71 | 54.74 | 55.42 | 19,877,972 | -0.03(-0.05%) |
May 08, 2008 | 54.34 | 55.68 | 54.23 | 55.44 | 26,492,794 | +1.23(+2.27%) |
May 07, 2008 | 55.06 | 55.08 | 54.14 | 54.22 | 26,208,430 | -0.90(-1.64%) |
May 06, 2008 | 54.11 | 55.18 | 54.11 | 55.12 | 19,137,076 | +0.71(+1.31%) |
May 05, 2008 | 54.24 | 55.12 | 54.19 | 54.41 | 15,921,161 | +0.17(+0.31%) |
May 02, 2008 | 54.36 | 54.54 | 53.85 | 54.24 | 18,117,830 | +0.22(+0.40%) |
May 01, 2008 | 53.98 | 54.31 | 53.16 | 54.02 | 26,806,530 | -0.69(-1.26%) |
Apr 30, 2008 | 54.09 | 55.35 | 54.09 | 54.71 | 34,337,428 | +0.80(+1.49%) |
Apr 29, 2008 | 52.70 | 54.24 | 52.70 | 53.91 | 34,283,700 | +1.27(+2.42%) |
Apr 28, 2008 | 52.80 | 53.16 | 52.50 | 52.63 | 12,598,644 | -0.11(-0.20%) |
Apr 25, 2008 | 52.72 | 53.05 | 51.91 | 52.74 | 22,388,932 | +0.16(+0.31%) |
Apr 24, 2008 | 53.42 | 53.48 | 52.30 | 52.58 | 22,724,356 | -1.17(-2.17%) |
Apr 23, 2008 | 53.63 | 53.85 | 53.19 | 53.74 | 22,886,630 | +0.24(+0.45%) |
Apr 22, 2008 | 52.63 | 53.77 | 52.62 | 53.50 | 20,169,332 | +0.76(+1.43%) |
Apr 21, 2008 | 53.00 | 53.17 | 52.41 | 52.75 | 15,043,369 | -0.27(-0.52%) |
Apr 18, 2008 | 52.21 | 53.10 | 52.18 | 53.02 | 17,894,426 | +0.68(+1.29%) |
Apr 17, 2008 | 51.89 | 52.70 | 51.88 | 52.34 | 16,040,568 | +0.03(+0.07%) |
Apr 16, 2008 | 51.40 | 52.39 | 51.31 | 52.31 | 20,939,998 | +1.00(+1.95%) |
Apr 15, 2008 | 51.04 | 51.37 | 50.73 | 51.31 | 14,764,302 | +0.49(+0.97%) |
Apr 14, 2008 | 50.53 | 50.87 | 50.39 | 50.81 | 12,622,052 | +0.28(+0.56%) |
Apr 11, 2008 | 50.66 | 51.08 | 50.42 | 50.53 | 13,078,408 | -0.46(-0.89%) |
Apr 10, 2008 | 51.32 | 51.44 | 50.60 | 50.98 | 16,027,536 | -0.20(-0.39%) |
Apr 09, 2008 | 50.93 | 51.51 | 50.89 | 51.18 | 18,820,078 | +0.38(+0.75%) |
Apr 08, 2008 | 50.02 | 50.85 | 49.94 | 50.80 | 12,993,019 | +0.57(+1.14%) |
Apr 07, 2008 | 50.44 | 50.85 | 50.14 | 50.23 | 14,636,548 | +0.13(+0.25%) |
Apr 04, 2008 | 50.09 | 50.45 | 49.90 | 50.10 | 17,135,842 | +0.19(+0.38%) |
Apr 03, 2008 | 49.45 | 50.53 | 49.37 | 49.91 | 17,264,310 | +0.12(+0.24%) |
Apr 02, 2008 | 49.30 | 50.18 | 48.60 | 49.79 | 18,773,622 | +0.44(+0.89%) |