Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 69.43 | 70.67 | 68.76 | 68.78 | 7,088,808 | +0.44(+0.65%) |
Jun 27, 2008 | 66.13 | 68.41 | 66.13 | 68.34 | 6,249,739 | +1.73(+2.59%) |
Jun 26, 2008 | 68.63 | 68.78 | 65.88 | 66.61 | 8,118,550 | -1.37(-2.01%) |
Jun 25, 2008 | 69.65 | 69.94 | 66.25 | 67.98 | 8,314,605 | -1.55(-2.23%) |
Jun 24, 2008 | 71.59 | 71.59 | 69.30 | 69.54 | 5,694,023 | -2.18(-3.04%) |
Jun 23, 2008 | 69.39 | 72.14 | 68.86 | 71.71 | 4,720,409 | +1.73(+2.47%) |
Jun 20, 2008 | 72.18 | 72.18 | 69.22 | 69.99 | 5,915,334 | -0.66(-0.94%) |
Jun 19, 2008 | 74.46 | 74.46 | 70.08 | 70.65 | 7,087,993 | -2.75(-3.74%) |
Jun 18, 2008 | 73.09 | 74.12 | 71.99 | 73.40 | 6,635,364 | +0.11(+0.15%) |
Jun 17, 2008 | 71.62 | 73.95 | 71.26 | 73.29 | 5,231,911 | +1.88(+2.64%) |
Jun 16, 2008 | 71.93 | 73.46 | 71.24 | 71.40 | 5,017,149 | +0.33(+0.47%) |
Jun 13, 2008 | 71.51 | 72.13 | 70.23 | 71.07 | 4,567,819 | -0.30(-0.42%) |
Jun 12, 2008 | 71.45 | 72.41 | 70.47 | 71.37 | 6,207,449 | -0.03(-0.04%) |
Jun 11, 2008 | 72.24 | 73.16 | 70.79 | 71.40 | 5,548,488 | -0.50(-0.69%) |
Jun 10, 2008 | 72.15 | 74.57 | 70.64 | 71.90 | 7,857,836 | -1.17(-1.60%) |
Jun 09, 2008 | 71.02 | 73.97 | 71.02 | 73.06 | 5,706,439 | +2.55(+3.62%) |
Jun 06, 2008 | 73.02 | 74.30 | 70.51 | 70.51 | 7,342,792 | -1.21(-1.69%) |
Jun 05, 2008 | 68.04 | 71.74 | 68.04 | 71.72 | 6,644,034 | +3.90(+5.75%) |
Jun 04, 2008 | 69.85 | 69.85 | 67.54 | 67.83 | 6,062,995 | -2.18(-3.11%) |
Jun 03, 2008 | 69.73 | 71.66 | 69.37 | 70.00 | 6,889,319 | +0.36(+0.51%) |
Jun 02, 2008 | 68.58 | 70.55 | 68.13 | 69.65 | 4,786,283 | +0.74(+1.08%) |
May 30, 2008 | 69.55 | 69.56 | 68.40 | 68.90 | 5,839,485 | +0.30(+0.44%) |
May 29, 2008 | 69.76 | 70.52 | 68.26 | 68.60 | 6,143,716 | -2.19(-3.09%) |
May 28, 2008 | 68.06 | 70.87 | 67.86 | 70.79 | 6,472,038 | +2.04(+2.97%) |
May 27, 2008 | 69.78 | 69.84 | 68.20 | 68.75 | 6,188,003 | -1.12(-1.60%) |
May 26, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 5,736,848 | -2.19(-3.04%) |
May 22, 2008 | 73.11 | 73.83 | 70.85 | 72.05 | 7,194,564 | -0.07(-0.10%) |
May 21, 2008 | 72.50 | 74.77 | 71.82 | 72.13 | 10,409,789 | -0.01(-0.01%) |
May 20, 2008 | 71.86 | 72.49 | 71.43 | 72.14 | 8,788,992 | +0.87(+1.23%) |
May 19, 2008 | 71.32 | 72.38 | 70.97 | 71.26 | 6,673,569 | -0.56(-0.78%) |
May 16, 2008 | 72.56 | 72.63 | 71.09 | 71.82 | 8,866,337 | +0.71(+1.00%) |
May 15, 2008 | 70.90 | 72.05 | 69.42 | 71.12 | 6,101,987 | +1.12(+1.60%) |
May 14, 2008 | 71.66 | 72.38 | 69.90 | 69.99 | 5,318,669 | -1.48(-2.07%) |
May 13, 2008 | 70.40 | 71.76 | 69.99 | 71.47 | 4,634,418 | +1.12(+1.59%) |
May 12, 2008 | 69.66 | 70.59 | 68.97 | 70.35 | 4,260,954 | +0.20(+0.29%) |
May 09, 2008 | 71.86 | 71.86 | 69.69 | 70.15 | 5,652,595 | -1.19(-1.66%) |
May 08, 2008 | 70.60 | 72.38 | 69.88 | 71.34 | 7,683,547 | +0.86(+1.23%) |
May 07, 2008 | 69.97 | 71.63 | 69.48 | 70.47 | 10,338,105 | +1.98(+2.88%) |
May 06, 2008 | 67.56 | 69.73 | 67.10 | 68.50 | 15,501,793 | +5.87(+9.38%) |
May 05, 2008 | 60.60 | 63.55 | 60.82 | 62.62 | 4,431,172 | +0.96(+1.55%) |
May 02, 2008 | 60.04 | 62.48 | 60.00 | 61.67 | 4,739,096 | +1.87(+3.12%) |
May 01, 2008 | 60.45 | 60.57 | 57.62 | 59.80 | 6,880,313 | -1.37(-2.24%) |
Apr 30, 2008 | 61.46 | 62.50 | 60.72 | 61.17 | 7,151,582 | -0.32(-0.52%) |
Apr 29, 2008 | 62.40 | 62.68 | 61.35 | 61.49 | 4,459,748 | -1.27(-2.02%) |
Apr 28, 2008 | 62.78 | 63.78 | 62.28 | 62.76 | 3,788,569 | -0.08(-0.13%) |
Apr 25, 2008 | 61.77 | 63.18 | 61.62 | 62.84 | 3,931,389 | +1.49(+2.43%) |
Apr 24, 2008 | 62.44 | 63.29 | 60.68 | 61.36 | 5,488,062 | -1.93(-3.05%) |
Apr 23, 2008 | 64.46 | 64.51 | 62.44 | 63.29 | 4,679,980 | -1.11(-1.73%) |
Apr 22, 2008 | 64.27 | 65.36 | 63.91 | 64.40 | 4,598,763 | +0.29(+0.46%) |
Apr 21, 2008 | 63.52 | 64.82 | 63.14 | 64.10 | 4,912,967 | +0.78(+1.23%) |
Apr 18, 2008 | 61.58 | 63.41 | 61.13 | 63.32 | 6,404,186 | +1.43(+2.32%) |
Apr 17, 2008 | 62.40 | 63.33 | 61.20 | 61.89 | 4,536,361 | -0.73(-1.16%) |
Apr 16, 2008 | 60.91 | 62.70 | 60.84 | 62.61 | 6,532,773 | +2.10(+3.46%) |
Apr 15, 2008 | 60.34 | 60.83 | 59.63 | 60.52 | 4,431,134 | +0.68(+1.14%) |
Apr 14, 2008 | 58.64 | 60.22 | 58.64 | 59.84 | 4,978,200 | +1.20(+2.05%) |
Apr 11, 2008 | 58.82 | 59.60 | 58.49 | 58.64 | 3,236,230 | -1.23(-2.06%) |
Apr 10, 2008 | 60.10 | 60.52 | 59.23 | 59.87 | 5,056,278 | -0.06(-0.11%) |
Apr 09, 2008 | 59.58 | 61.70 | 59.58 | 59.93 | 7,283,440 | -0.02(-0.03%) |
Apr 08, 2008 | 58.82 | 60.54 | 58.82 | 59.95 | 3,799,971 | +0.83(+1.40%) |
Apr 07, 2008 | 58.97 | 60.03 | 58.80 | 59.12 | 4,077,087 | +0.51(+0.86%) |
Apr 04, 2008 | 58.29 | 59.24 | 58.29 | 58.62 | 3,973,886 | +0.53(+0.92%) |
Apr 03, 2008 | 57.47 | 58.60 | 57.17 | 58.08 | 6,070,657 | +0.06(+0.11%) |
Apr 02, 2008 | 57.50 | 58.50 | 56.50 | 58.02 | 6,550,123 | +0.52(+0.91%) |