Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 46.09 | 47.54 | 45.34 | 45.42 | 4,088,543 | -1.03(-2.22%) |
Jun 27, 2008 | 46.62 | 46.91 | 45.63 | 46.45 | 2,931,635 | -0.17(-0.36%) |
Jun 26, 2008 | 47.78 | 47.81 | 46.50 | 46.62 | 3,035,719 | -1.70(-3.51%) |
Jun 25, 2008 | 47.93 | 49.18 | 47.41 | 48.31 | 5,269,976 | +0.85(+1.79%) |
Jun 24, 2008 | 48.17 | 48.52 | 46.96 | 47.46 | 2,525,268 | -0.88(-1.81%) |
Jun 23, 2008 | 49.59 | 49.67 | 47.99 | 48.34 | 2,618,951 | -0.58(-1.19%) |
Jun 20, 2008 | 49.51 | 49.62 | 48.40 | 48.92 | 2,518,323 | -0.96(-1.93%) |
Jun 19, 2008 | 49.07 | 50.01 | 48.67 | 49.88 | 2,359,837 | +0.67(+1.37%) |
Jun 18, 2008 | 49.86 | 50.12 | 48.70 | 49.21 | 3,163,344 | -1.17(-2.33%) |
Jun 17, 2008 | 51.06 | 51.62 | 50.22 | 50.38 | 2,841,488 | -0.43(-0.84%) |
Jun 16, 2008 | 49.66 | 51.32 | 49.47 | 50.81 | 2,847,446 | +0.60(+1.20%) |
Jun 13, 2008 | 48.71 | 50.27 | 48.71 | 50.21 | 5,693,926 | +2.22(+4.62%) |
Jun 12, 2008 | 49.06 | 49.34 | 47.77 | 47.99 | 4,220,769 | -0.38(-0.78%) |
Jun 11, 2008 | 50.00 | 50.02 | 48.32 | 48.37 | 3,618,154 | -1.44(-2.89%) |
Jun 10, 2008 | 49.43 | 50.56 | 48.38 | 49.81 | 3,080,510 | +0.80(+1.63%) |
Jun 09, 2008 | 49.08 | 49.59 | 48.30 | 49.01 | 3,004,988 | +0.20(+0.40%) |
Jun 06, 2008 | 50.52 | 50.52 | 48.55 | 48.82 | 3,769,717 | -2.09(-4.10%) |
Jun 05, 2008 | 51.27 | 51.67 | 50.29 | 50.91 | 5,147,968 | +1.39(+2.81%) |
Jun 04, 2008 | 49.85 | 49.94 | 48.72 | 49.51 | 6,536,505 | -0.21(-0.42%) |
Jun 03, 2008 | 51.12 | 51.12 | 48.85 | 49.72 | 6,783,244 | -1.71(-3.32%) |
Jun 02, 2008 | 52.70 | 52.70 | 50.72 | 51.43 | 3,290,949 | -1.17(-2.23%) |
May 30, 2008 | 53.48 | 53.48 | 52.54 | 52.61 | 1,985,871 | -1.07(-1.98%) |
May 29, 2008 | 53.15 | 54.20 | 53.04 | 53.67 | 1,744,926 | +0.50(+0.94%) |
May 28, 2008 | 52.90 | 53.91 | 52.51 | 53.17 | 2,495,343 | +0.53(+1.00%) |
May 27, 2008 | 51.45 | 53.13 | 51.45 | 52.64 | 2,417,392 | +1.22(+2.38%) |
May 26, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.74 | 51.93 | 50.77 | 51.42 | 2,544,878 | -0.45(-0.87%) |
May 22, 2008 | 51.77 | 52.75 | 51.46 | 51.87 | 2,001,577 | +0.13(+0.25%) |
May 21, 2008 | 53.37 | 53.83 | 51.46 | 51.74 | 2,762,812 | -1.56(-2.92%) |
May 20, 2008 | 53.67 | 53.93 | 53.07 | 53.30 | 2,214,312 | -0.86(-1.59%) |
May 19, 2008 | 54.98 | 55.43 | 53.77 | 54.16 | 2,940,998 | -1.05(-1.90%) |
May 16, 2008 | 55.73 | 55.98 | 54.62 | 55.21 | 3,763,548 | +0.08(+0.14%) |
May 15, 2008 | 54.46 | 55.25 | 53.62 | 55.13 | 2,865,281 | +0.44(+0.81%) |
May 14, 2008 | 54.47 | 55.45 | 54.47 | 54.69 | 2,311,710 | +0.15(+0.28%) |
May 13, 2008 | 54.76 | 54.82 | 53.76 | 54.54 | 1,920,093 | +0.17(+0.31%) |
May 12, 2008 | 53.43 | 54.67 | 53.02 | 54.37 | 2,214,461 | +1.11(+2.08%) |
May 09, 2008 | 53.11 | 53.75 | 52.96 | 53.26 | 1,063,909 | +0.32(+0.60%) |
May 08, 2008 | 54.74 | 54.83 | 52.65 | 52.94 | 4,522,193 | +0.29(+0.55%) |
May 07, 2008 | 52.89 | 53.76 | 52.43 | 52.65 | 2,166,410 | -0.14(-0.26%) |
May 06, 2008 | 52.54 | 53.20 | 51.99 | 52.79 | 2,334,413 | +0.07(+0.12%) |
May 05, 2008 | 53.35 | 53.79 | 52.42 | 52.72 | 2,843,709 | -1.26(-2.34%) |
May 02, 2008 | 54.83 | 55.43 | 53.77 | 53.98 | 2,474,066 | -0.30(-0.55%) |
May 01, 2008 | 53.80 | 54.81 | 52.91 | 54.28 | 2,890,551 | +0.43(+0.81%) |
Apr 30, 2008 | 54.35 | 55.14 | 53.62 | 53.85 | 2,609,491 | -1.04(-1.90%) |
Apr 29, 2008 | 54.25 | 55.46 | 54.15 | 54.89 | 2,308,839 | +0.23(+0.42%) |
Apr 28, 2008 | 54.37 | 55.00 | 53.60 | 54.66 | 2,082,094 | -0.02(-0.04%) |
Apr 25, 2008 | 54.36 | 55.30 | 53.59 | 54.68 | 3,099,830 | +0.69(+1.27%) |
Apr 24, 2008 | 52.25 | 54.33 | 52.01 | 53.99 | 4,127,808 | +2.20(+4.24%) |
Apr 23, 2008 | 51.38 | 52.38 | 50.95 | 51.80 | 1,798,157 | +0.25(+0.48%) |
Apr 22, 2008 | 52.94 | 53.01 | 50.40 | 51.55 | 3,454,999 | -1.51(-2.85%) |
Apr 21, 2008 | 53.26 | 53.26 | 52.62 | 53.06 | 2,381,284 | -0.60(-1.12%) |
Apr 18, 2008 | 53.64 | 54.38 | 53.22 | 53.67 | 5,121,367 | +1.02(+1.94%) |
Apr 17, 2008 | 51.38 | 52.82 | 51.38 | 52.64 | 2,660,130 | +1.00(+1.94%) |
Apr 16, 2008 | 51.72 | 52.09 | 50.96 | 51.64 | 2,527,549 | +0.46(+0.89%) |
Apr 15, 2008 | 51.37 | 51.38 | 50.64 | 51.19 | 3,013,355 | +0.41(+0.81%) |
Apr 14, 2008 | 51.41 | 51.54 | 50.55 | 50.77 | 4,312,768 | -0.45(-0.88%) |
Apr 11, 2008 | 52.67 | 52.67 | 51.09 | 51.22 | 7,466,539 | -2.41(-4.49%) |
Apr 10, 2008 | 52.64 | 54.99 | 52.43 | 53.63 | 5,971,729 | +0.02(+0.04%) |
Apr 09, 2008 | 53.98 | 54.62 | 52.79 | 53.61 | 4,111,343 | -0.68(-1.25%) |
Apr 08, 2008 | 54.22 | 54.85 | 53.65 | 54.29 | 1,879,729 | -0.07(-0.12%) |
Apr 07, 2008 | 55.88 | 55.88 | 54.14 | 54.35 | 3,229,435 | -1.20(-2.15%) |
Apr 04, 2008 | 55.85 | 56.27 | 55.27 | 55.55 | 2,615,311 | -0.26(-0.47%) |
Apr 03, 2008 | 55.71 | 55.85 | 54.85 | 55.81 | 2,767,071 | -0.13(-0.23%) |
Apr 02, 2008 | 55.68 | 56.77 | 54.85 | 55.94 | 3,978,721 | +0.37(+0.66%) |