Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 63.15 | 63.95 | 62.83 | 63.05 | 595,820 | -0.02(-0.03%) |
Jun 27, 2008 | 62.67 | 63.41 | 61.85 | 63.07 | 783,589 | +0.60(+0.97%) |
Jun 26, 2008 | 64.47 | 64.50 | 62.16 | 62.47 | 934,900 | -1.68(-2.62%) |
Jun 25, 2008 | 64.20 | 64.84 | 62.75 | 64.15 | 686,514 | -0.25(-0.38%) |
Jun 24, 2008 | 66.09 | 66.09 | 64.05 | 64.39 | 804,310 | -1.59(-2.41%) |
Jun 23, 2008 | 65.65 | 66.04 | 64.73 | 65.98 | 908,424 | +0.93(+1.42%) |
Jun 20, 2008 | 65.81 | 65.93 | 64.64 | 65.06 | 715,966 | -0.90(-1.37%) |
Jun 19, 2008 | 66.35 | 66.91 | 65.85 | 65.96 | 687,383 | -0.46(-0.70%) |
Jun 18, 2008 | 66.06 | 66.62 | 65.50 | 66.42 | 738,927 | +0.27(+0.41%) |
Jun 17, 2008 | 66.30 | 66.80 | 65.94 | 66.15 | 884,524 | +0.46(+0.70%) |
Jun 16, 2008 | 65.62 | 66.11 | 65.29 | 65.69 | 520,111 | +0.12(+0.18%) |
Jun 13, 2008 | 64.20 | 65.57 | 63.86 | 65.57 | 542,737 | +1.94(+3.05%) |
Jun 12, 2008 | 63.99 | 64.54 | 63.13 | 63.63 | 747,738 | -0.36(-0.56%) |
Jun 11, 2008 | 64.85 | 65.41 | 63.99 | 63.99 | 624,452 | -0.81(-1.26%) |
Jun 10, 2008 | 64.79 | 65.17 | 64.23 | 64.80 | 780,293 | -1.05(-1.60%) |
Jun 09, 2008 | 64.96 | 66.17 | 64.68 | 65.85 | 642,602 | +1.12(+1.73%) |
Jun 06, 2008 | 65.20 | 66.33 | 64.71 | 64.73 | 756,306 | -1.21(-1.83%) |
Jun 05, 2008 | 63.92 | 66.00 | 63.87 | 65.94 | 694,658 | +2.34(+3.69%) |
Jun 04, 2008 | 64.08 | 64.79 | 63.45 | 63.60 | 903,669 | -0.53(-0.83%) |
Jun 03, 2008 | 64.47 | 65.24 | 63.37 | 64.13 | 1,365,547 | +0.04(+0.07%) |
Jun 02, 2008 | 63.85 | 64.74 | 63.53 | 64.09 | 1,175,886 | +0.12(+0.19%) |
May 30, 2008 | 63.83 | 64.22 | 63.43 | 63.97 | 406,951 | +0.77(+1.22%) |
May 29, 2008 | 63.90 | 63.90 | 62.89 | 63.20 | 487,313 | -0.96(-1.50%) |
May 28, 2008 | 62.12 | 64.17 | 61.85 | 64.16 | 589,777 | +1.92(+3.08%) |
May 27, 2008 | 62.49 | 62.58 | 61.50 | 62.24 | 688,266 | -0.44(-0.70%) |
May 26, 2008 | 63.32 | 63.48 | 61.85 | 62.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.32 | 63.48 | 61.85 | 62.68 | 608,411 | -0.81(-1.27%) |
May 22, 2008 | 63.78 | 64.65 | 63.26 | 63.49 | 1,217,007 | -0.22(-0.35%) |
May 21, 2008 | 65.71 | 65.76 | 63.52 | 63.71 | 1,099,824 | -1.75(-2.68%) |
May 20, 2008 | 64.90 | 65.50 | 64.23 | 65.47 | 606,182 | +0.31(+0.48%) |
May 19, 2008 | 65.81 | 66.31 | 64.85 | 65.15 | 818,631 | -0.52(-0.78%) |
May 16, 2008 | 65.11 | 65.67 | 64.67 | 65.67 | 584,746 | +0.99(+1.54%) |
May 15, 2008 | 63.86 | 64.73 | 63.76 | 64.68 | 607,171 | +1.20(+1.89%) |
May 14, 2008 | 63.82 | 64.61 | 63.42 | 63.47 | 539,965 | -0.04(-0.06%) |
May 13, 2008 | 63.03 | 63.54 | 62.41 | 63.51 | 461,142 | +0.65(+1.03%) |
May 12, 2008 | 62.32 | 63.00 | 61.41 | 62.86 | 513,636 | +0.78(+1.25%) |
May 09, 2008 | 62.45 | 62.45 | 61.35 | 62.09 | 269,202 | -0.68(-1.08%) |
May 08, 2008 | 61.50 | 62.85 | 61.50 | 62.76 | 859,541 | +1.31(+2.14%) |
May 07, 2008 | 62.04 | 62.64 | 61.20 | 61.45 | 437,856 | -0.78(-1.25%) |
May 06, 2008 | 61.26 | 62.35 | 61.04 | 62.23 | 221,762 | +0.87(+1.42%) |
May 05, 2008 | 60.29 | 61.44 | 60.19 | 61.35 | 636,897 | +1.20(+2.00%) |
May 02, 2008 | 59.49 | 60.45 | 59.41 | 60.15 | 625,087 | +0.94(+1.59%) |
May 01, 2008 | 59.44 | 59.44 | 57.83 | 59.21 | 607,446 | -0.46(-0.76%) |
Apr 30, 2008 | 59.16 | 60.32 | 59.16 | 59.67 | 797,883 | +0.50(+0.85%) |
Apr 29, 2008 | 60.36 | 60.67 | 58.94 | 59.17 | 561,505 | -1.99(-3.25%) |
Apr 28, 2008 | 61.92 | 61.92 | 60.88 | 61.15 | 356,030 | -0.63(-1.03%) |
Apr 25, 2008 | 60.17 | 61.91 | 60.12 | 61.79 | 695,703 | +1.79(+2.99%) |
Apr 24, 2008 | 61.10 | 61.14 | 59.46 | 59.99 | 723,991 | -1.02(-1.68%) |
Apr 23, 2008 | 62.50 | 62.50 | 61.01 | 61.02 | 590,822 | -1.22(-1.96%) |
Apr 22, 2008 | 63.04 | 63.14 | 61.56 | 62.23 | 627,738 | -0.76(-1.21%) |
Apr 21, 2008 | 62.59 | 63.15 | 62.18 | 63.00 | 416,734 | +0.34(+0.55%) |
Apr 18, 2008 | 62.12 | 62.98 | 61.63 | 62.65 | 560,818 | +0.90(+1.46%) |
Apr 17, 2008 | 61.96 | 62.67 | 61.10 | 61.75 | 613,089 | -0.43(-0.70%) |
Apr 16, 2008 | 60.08 | 62.30 | 60.08 | 62.18 | 903,641 | +2.74(+4.61%) |
Apr 15, 2008 | 59.58 | 60.05 | 58.73 | 59.44 | 505,596 | +0.39(+0.66%) |
Apr 14, 2008 | 59.06 | 59.58 | 58.78 | 59.05 | 365,565 | -0.07(-0.11%) |
Apr 11, 2008 | 59.35 | 59.84 | 58.86 | 59.12 | 831,843 | -0.73(-1.22%) |
Apr 10, 2008 | 59.54 | 60.05 | 58.67 | 59.85 | 430,871 | +0.19(+0.33%) |
Apr 09, 2008 | 60.05 | 60.54 | 59.26 | 59.66 | 423,113 | -0.35(-0.58%) |
Apr 08, 2008 | 59.05 | 60.23 | 58.92 | 60.01 | 438,586 | +0.57(+0.95%) |
Apr 07, 2008 | 60.45 | 61.11 | 59.07 | 59.44 | 951,652 | -0.16(-0.28%) |
Apr 04, 2008 | 58.83 | 60.02 | 58.71 | 59.61 | 1,331,833 | +1.33(+2.28%) |
Apr 03, 2008 | 56.77 | 59.05 | 56.77 | 58.28 | 642,514 | +1.07(+1.88%) |
Apr 02, 2008 | 56.55 | 57.45 | 56.17 | 57.20 | 746,728 | +0.68(+1.20%) |