Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 67.46 | 68.32 | 66.95 | 67.46 | 7,583,474 | +0.24(+0.35%) |
Jun 27, 2008 | 68.76 | 69.21 | 66.98 | 67.23 | 10,578,428 | -0.72(-1.06%) |
Jun 26, 2008 | 68.81 | 70.25 | 66.73 | 67.95 | 8,774,850 | -0.46(-0.67%) |
Jun 25, 2008 | 68.24 | 69.20 | 65.02 | 68.41 | 10,534,330 | +0.56(+0.82%) |
Jun 24, 2008 | 68.44 | 69.31 | 67.31 | 67.85 | 8,720,665 | -1.76(-2.53%) |
Jun 23, 2008 | 65.46 | 69.96 | 64.51 | 69.62 | 13,565,086 | +5.37(+8.36%) |
Jun 20, 2008 | 64.50 | 65.75 | 63.54 | 64.25 | 8,192,657 | +0.02(+0.04%) |
Jun 19, 2008 | 65.11 | 65.76 | 63.38 | 64.22 | 8,863,388 | -0.14(-0.22%) |
Jun 18, 2008 | 64.00 | 64.92 | 62.73 | 64.37 | 7,282,936 | -0.17(-0.26%) |
Jun 17, 2008 | 63.95 | 64.64 | 63.08 | 64.54 | 5,949,416 | +1.00(+1.58%) |
Jun 16, 2008 | 63.79 | 64.52 | 63.21 | 63.53 | 6,229,746 | +0.30(+0.47%) |
Jun 13, 2008 | 61.56 | 63.80 | 61.03 | 63.24 | 7,112,461 | +2.07(+3.38%) |
Jun 12, 2008 | 62.47 | 62.59 | 60.91 | 61.17 | 9,961,774 | -2.22(-3.50%) |
Jun 11, 2008 | 64.06 | 64.91 | 62.75 | 63.39 | 6,644,659 | -0.09(-0.14%) |
Jun 10, 2008 | 63.42 | 65.79 | 62.38 | 63.48 | 7,368,124 | -2.34(-3.56%) |
Jun 09, 2008 | 64.16 | 66.77 | 63.37 | 65.82 | 7,180,902 | +2.27(+3.58%) |
Jun 06, 2008 | 66.16 | 67.87 | 63.41 | 63.55 | 10,291,568 | -1.78(-2.72%) |
Jun 05, 2008 | 62.79 | 65.52 | 62.18 | 65.33 | 7,791,109 | +3.53(+5.71%) |
Jun 04, 2008 | 62.14 | 63.53 | 61.44 | 61.80 | 6,113,764 | -0.35(-0.56%) |
Jun 03, 2008 | 63.83 | 64.73 | 61.97 | 62.15 | 8,441,552 | -1.57(-2.47%) |
Jun 02, 2008 | 63.23 | 65.59 | 62.35 | 63.72 | 7,836,403 | +0.36(+0.58%) |
May 30, 2008 | 62.05 | 64.03 | 62.05 | 63.36 | 8,021,476 | +1.86(+3.02%) |
May 29, 2008 | 63.05 | 63.21 | 61.05 | 61.50 | 8,755,808 | -1.73(-2.73%) |
May 28, 2008 | 60.79 | 63.34 | 59.94 | 63.23 | 6,767,846 | +1.91(+3.11%) |
May 27, 2008 | 61.90 | 62.03 | 59.89 | 61.32 | 6,284,786 | -0.54(-0.87%) |
May 26, 2008 | 62.66 | 63.83 | 60.35 | 61.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.66 | 63.83 | 60.35 | 61.86 | 7,121,473 | -0.46(-0.74%) |
May 22, 2008 | 64.13 | 65.37 | 61.46 | 62.32 | 10,776,556 | -1.00(-1.59%) |
May 21, 2008 | 62.41 | 66.07 | 62.28 | 63.33 | 20,241,000 | +1.83(+2.98%) |
May 20, 2008 | 60.68 | 61.59 | 59.78 | 61.49 | 9,154,384 | +1.73(+2.90%) |
May 19, 2008 | 60.57 | 60.71 | 59.37 | 59.76 | 8,711,993 | -0.31(-0.52%) |
May 16, 2008 | 59.54 | 60.42 | 58.60 | 60.07 | 9,017,849 | +2.11(+3.65%) |
May 15, 2008 | 57.11 | 57.96 | 55.66 | 57.96 | 8,792,760 | +1.70(+3.03%) |
May 14, 2008 | 57.03 | 58.02 | 56.10 | 56.26 | 7,605,420 | -1.73(-2.98%) |
May 13, 2008 | 58.35 | 58.35 | 56.07 | 57.98 | 7,507,283 | +0.15(+0.26%) |
May 12, 2008 | 58.66 | 58.75 | 57.07 | 57.83 | 6,295,939 | -1.03(-1.76%) |
May 09, 2008 | 56.98 | 59.39 | 56.65 | 58.86 | 12,734,726 | +1.73(+3.02%) |
May 08, 2008 | 52.96 | 57.22 | 52.54 | 57.14 | 14,581,436 | +4.76(+9.09%) |
May 07, 2008 | 53.37 | 53.44 | 51.34 | 52.38 | 7,290,073 | -0.13(-0.25%) |
May 06, 2008 | 50.58 | 52.91 | 50.53 | 52.51 | 7,392,714 | +1.76(+3.48%) |
May 05, 2008 | 51.37 | 51.56 | 50.23 | 50.74 | 7,748,727 | -0.36(-0.70%) |
May 02, 2008 | 50.53 | 51.22 | 49.66 | 51.10 | 7,606,216 | +1.10(+2.21%) |
May 01, 2008 | 51.90 | 52.27 | 48.77 | 50.00 | 9,962,608 | -2.05(-3.94%) |
Apr 30, 2008 | 52.19 | 53.41 | 50.26 | 52.05 | 15,221,058 | -0.26(-0.49%) |
Apr 29, 2008 | 53.43 | 53.72 | 52.19 | 52.31 | 6,646,979 | -1.96(-3.62%) |
Apr 28, 2008 | 56.02 | 56.02 | 53.32 | 54.27 | 7,345,612 | -1.38(-2.49%) |
Apr 25, 2008 | 54.95 | 56.62 | 54.86 | 55.65 | 5,491,694 | +0.21(+0.38%) |
Apr 24, 2008 | 55.52 | 55.97 | 53.23 | 55.44 | 7,632,667 | -0.31(-0.56%) |
Apr 23, 2008 | 56.96 | 57.22 | 55.10 | 55.75 | 7,562,572 | -0.88(-1.56%) |
Apr 22, 2008 | 57.30 | 57.60 | 55.89 | 56.64 | 6,459,975 | -0.85(-1.48%) |
Apr 21, 2008 | 57.02 | 57.66 | 55.40 | 57.49 | 19,817,570 | +1.18(+2.09%) |
Apr 18, 2008 | 55.26 | 57.03 | 54.42 | 56.31 | 6,978,097 | +1.67(+3.05%) |
Apr 17, 2008 | 55.00 | 55.90 | 53.55 | 54.64 | 5,314,970 | -0.63(-1.14%) |
Apr 16, 2008 | 54.18 | 55.52 | 53.08 | 55.27 | 7,248,307 | +2.11(+3.98%) |
Apr 15, 2008 | 53.05 | 53.49 | 51.90 | 53.16 | 6,430,278 | +0.30(+0.56%) |
Apr 14, 2008 | 51.33 | 52.95 | 50.95 | 52.86 | 7,122,746 | +1.55(+3.02%) |
Apr 11, 2008 | 52.61 | 52.84 | 51.08 | 51.31 | 5,382,690 | -2.04(-3.82%) |
Apr 10, 2008 | 52.75 | 53.37 | 52.09 | 53.35 | 7,812,454 | +0.40(+0.75%) |
Apr 09, 2008 | 51.59 | 53.61 | 51.43 | 52.96 | 10,621,096 | +1.38(+2.67%) |
Apr 08, 2008 | 50.07 | 52.06 | 49.43 | 51.58 | 8,973,788 | +1.25(+2.48%) |
Apr 07, 2008 | 51.61 | 51.61 | 50.00 | 50.33 | 13,486,237 | -0.04(-0.08%) |
Apr 04, 2008 | 48.98 | 51.27 | 48.98 | 50.37 | 13,757,244 | +1.37(+2.79%) |
Apr 03, 2008 | 47.14 | 49.35 | 46.08 | 49.00 | 11,457,289 | +1.69(+3.57%) |
Apr 02, 2008 | 46.00 | 47.68 | 45.17 | 47.31 | 6,524,090 | +1.56(+3.41%) |