Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 41.73 | 43.07 | 41.73 | 42.95 | 34,110,776 | +1.25(+3.00%) |
Jun 27, 2008 | 42.24 | 42.63 | 41.66 | 41.70 | 35,292,648 | -0.45(-1.06%) |
Jun 26, 2008 | 42.80 | 43.02 | 41.87 | 42.15 | 32,996,742 | -0.64(-1.49%) |
Jun 25, 2008 | 43.33 | 43.39 | 42.40 | 42.79 | 34,216,632 | -0.30(-0.70%) |
Jun 24, 2008 | 43.24 | 43.65 | 42.80 | 43.09 | 24,042,634 | -0.39(-0.90%) |
Jun 23, 2008 | 41.88 | 43.48 | 41.88 | 43.48 | 26,499,352 | +1.27(+3.00%) |
Jun 20, 2008 | 42.81 | 42.97 | 41.99 | 42.21 | 32,182,914 | -0.41(-0.96%) |
Jun 19, 2008 | 43.42 | 43.66 | 42.49 | 42.62 | 26,356,392 | -0.67(-1.56%) |
Jun 18, 2008 | 43.24 | 43.51 | 42.67 | 43.30 | 22,596,678 | -0.29(-0.67%) |
Jun 17, 2008 | 43.10 | 43.67 | 42.80 | 43.59 | 20,187,584 | +0.55(+1.27%) |
Jun 16, 2008 | 43.11 | 43.62 | 42.96 | 43.04 | 23,366,224 | +0.15(+0.34%) |
Jun 13, 2008 | 41.83 | 43.09 | 41.69 | 42.90 | 25,758,726 | +0.81(+1.91%) |
Jun 12, 2008 | 42.54 | 42.54 | 41.75 | 42.09 | 31,569,942 | -0.72(-1.69%) |
Jun 11, 2008 | 42.64 | 43.12 | 42.33 | 42.81 | 29,016,166 | +0.55(+1.30%) |
Jun 10, 2008 | 42.72 | 43.20 | 41.83 | 42.26 | 31,038,584 | -1.08(-2.49%) |
Jun 09, 2008 | 42.31 | 43.61 | 42.29 | 43.34 | 30,246,448 | +1.40(+3.33%) |
Jun 06, 2008 | 42.82 | 43.57 | 41.89 | 41.94 | 45,157,208 | -0.75(-1.76%) |
Jun 05, 2008 | 40.66 | 42.80 | 40.66 | 42.69 | 34,228,792 | +2.11(+5.19%) |
Jun 04, 2008 | 41.55 | 41.65 | 40.45 | 40.59 | 35,275,672 | -1.12(-2.68%) |
Jun 03, 2008 | 42.24 | 42.54 | 41.68 | 41.71 | 31,167,796 | -0.59(-1.40%) |
Jun 02, 2008 | 42.00 | 42.36 | 41.65 | 42.30 | 29,214,600 | -0.07(-0.16%) |
May 30, 2008 | 41.58 | 42.37 | 41.42 | 42.37 | 53,291,540 | +0.97(+2.35%) |
May 29, 2008 | 41.95 | 42.15 | 41.19 | 41.39 | 35,378,828 | -0.73(-1.73%) |
May 28, 2008 | 40.96 | 42.12 | 40.89 | 42.12 | 30,683,806 | +0.85(+2.06%) |
May 27, 2008 | 41.26 | 41.38 | 40.81 | 41.27 | 30,216,644 | -0.32(-0.78%) |
May 26, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.05 | 42.18 | 41.20 | 41.59 | 37,384,180 | -0.27(-0.65%) |
May 22, 2008 | 42.13 | 42.53 | 41.53 | 41.87 | 44,025,044 | -0.38(-0.89%) |
May 21, 2008 | 42.64 | 43.26 | 42.12 | 42.24 | 47,513,068 | -0.33(-0.77%) |
May 20, 2008 | 42.49 | 42.84 | 42.35 | 42.57 | 34,898,312 | +0.39(+0.92%) |
May 19, 2008 | 42.03 | 42.57 | 41.93 | 42.19 | 24,112,846 | +0.33(+0.78%) |
May 16, 2008 | 40.87 | 41.93 | 40.85 | 41.86 | 36,778,908 | +1.21(+2.99%) |
May 15, 2008 | 40.69 | 40.91 | 39.96 | 40.64 | 28,605,316 | +0.35(+0.87%) |
May 14, 2008 | 40.40 | 40.94 | 40.19 | 40.29 | 31,466,502 | -0.04(-0.09%) |
May 13, 2008 | 40.23 | 40.67 | 40.00 | 40.33 | 26,908,204 | +0.01(+0.03%) |
May 12, 2008 | 40.26 | 40.41 | 39.88 | 40.31 | 20,848,068 | -0.05(-0.14%) |
May 09, 2008 | 40.73 | 40.77 | 39.95 | 40.37 | 24,117,854 | -0.34(-0.83%) |
May 08, 2008 | 40.05 | 40.73 | 39.99 | 40.71 | 29,795,694 | +0.70(+1.75%) |
May 07, 2008 | 40.40 | 40.67 | 39.86 | 40.01 | 33,965,556 | -0.38(-0.94%) |
May 06, 2008 | 39.81 | 40.54 | 39.73 | 40.38 | 36,787,648 | +0.71(+1.79%) |
May 05, 2008 | 39.59 | 40.05 | 39.57 | 39.67 | 18,263,446 | +0.14(+0.35%) |
May 02, 2008 | 39.52 | 39.82 | 39.23 | 39.54 | 19,687,240 | +0.11(+0.28%) |
May 01, 2008 | 38.79 | 39.55 | 38.33 | 39.43 | 33,434,158 | +0.22(+0.57%) |
Apr 30, 2008 | 38.99 | 39.45 | 38.82 | 39.20 | 28,226,506 | +0.32(+0.82%) |
Apr 29, 2008 | 38.31 | 39.09 | 38.31 | 38.89 | 29,907,594 | +0.46(+1.20%) |
Apr 28, 2008 | 38.07 | 38.65 | 38.06 | 38.43 | 24,686,092 | +0.40(+1.04%) |
Apr 25, 2008 | 38.01 | 38.32 | 37.84 | 38.03 | 23,616,846 | +0.31(+0.82%) |
Apr 24, 2008 | 38.05 | 38.27 | 37.48 | 37.72 | 31,460,484 | -0.73(-1.89%) |
Apr 23, 2008 | 38.66 | 38.74 | 38.22 | 38.45 | 22,046,286 | -0.18(-0.47%) |
Apr 22, 2008 | 38.32 | 38.77 | 38.23 | 38.63 | 19,605,322 | +0.25(+0.65%) |
Apr 21, 2008 | 38.17 | 38.60 | 38.03 | 38.38 | 19,117,780 | +0.20(+0.54%) |
Apr 18, 2008 | 37.84 | 38.23 | 37.51 | 38.18 | 23,732,112 | +0.49(+1.30%) |
Apr 17, 2008 | 37.19 | 37.95 | 37.14 | 37.68 | 18,368,944 | +0.00(+0.00%) |
Apr 16, 2008 | 37.04 | 37.74 | 37.04 | 37.68 | 23,617,172 | +0.71(+1.93%) |
Apr 15, 2008 | 36.52 | 37.06 | 36.46 | 36.97 | 25,547,856 | +0.65(+1.79%) |
Apr 14, 2008 | 35.84 | 36.51 | 35.77 | 36.32 | 19,131,528 | +0.56(+1.55%) |
Apr 11, 2008 | 36.03 | 36.21 | 35.74 | 35.76 | 13,784,550 | -0.33(-0.92%) |
Apr 10, 2008 | 36.22 | 36.41 | 35.71 | 36.10 | 21,868,780 | -0.05(-0.14%) |
Apr 09, 2008 | 36.26 | 36.69 | 36.09 | 36.15 | 20,303,212 | -0.02(-0.05%) |
Apr 08, 2008 | 35.58 | 36.26 | 35.58 | 36.16 | 14,297,814 | +0.26(+0.72%) |
Apr 07, 2008 | 36.18 | 36.48 | 35.79 | 35.91 | 17,885,476 | +0.04(+0.11%) |
Apr 04, 2008 | 35.79 | 36.20 | 35.78 | 35.86 | 15,891,229 | +0.20(+0.55%) |
Apr 03, 2008 | 35.50 | 36.26 | 35.41 | 35.67 | 19,502,006 | -0.18(-0.49%) |
Apr 02, 2008 | 35.37 | 36.11 | 35.04 | 35.85 | 18,578,186 | +0.48(+1.35%) |