Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.95 | 56.64 | 55.50 | 56.42 | 21,684,534 | +0.76(+1.36%) |
Jun 27, 2008 | 55.39 | 56.53 | 55.39 | 55.66 | 29,999,952 | +0.22(+0.40%) |
Jun 26, 2008 | 56.42 | 57.04 | 55.44 | 55.44 | 25,698,744 | -1.11(-1.96%) |
Jun 25, 2008 | 56.24 | 57.01 | 55.41 | 56.55 | 24,919,758 | +0.41(+0.73%) |
Jun 24, 2008 | 56.11 | 56.65 | 55.79 | 56.14 | 18,424,026 | -0.24(-0.42%) |
Jun 23, 2008 | 54.65 | 56.39 | 54.65 | 56.38 | 21,402,752 | +1.39(+2.53%) |
Jun 20, 2008 | 55.39 | 55.82 | 54.69 | 54.99 | 26,407,744 | -0.14(-0.25%) |
Jun 19, 2008 | 56.66 | 56.94 | 55.13 | 55.13 | 26,959,926 | -1.37(-2.42%) |
Jun 18, 2008 | 56.87 | 57.09 | 55.68 | 56.49 | 22,873,616 | -0.63(-1.11%) |
Jun 17, 2008 | 56.80 | 57.42 | 56.38 | 57.12 | 16,102,739 | +0.50(+0.88%) |
Jun 16, 2008 | 56.64 | 57.43 | 56.41 | 56.62 | 13,274,925 | +0.05(+0.09%) |
Jun 13, 2008 | 55.46 | 56.76 | 55.21 | 56.57 | 16,442,257 | +0.76(+1.37%) |
Jun 12, 2008 | 56.27 | 56.27 | 55.53 | 55.81 | 23,342,728 | -0.77(-1.37%) |
Jun 11, 2008 | 56.66 | 56.90 | 55.93 | 56.58 | 19,619,664 | +0.36(+0.65%) |
Jun 10, 2008 | 56.76 | 57.59 | 55.58 | 56.22 | 27,186,860 | -1.38(-2.39%) |
Jun 09, 2008 | 56.89 | 57.65 | 56.63 | 57.60 | 20,268,492 | +0.97(+1.71%) |
Jun 06, 2008 | 57.26 | 58.14 | 55.98 | 56.63 | 32,638,784 | -0.28(-0.49%) |
Jun 05, 2008 | 54.87 | 57.05 | 54.87 | 56.91 | 24,457,666 | +2.25(+4.11%) |
Jun 04, 2008 | 55.31 | 55.62 | 54.37 | 54.66 | 24,160,136 | -1.04(-1.86%) |
Jun 03, 2008 | 56.37 | 57.04 | 55.57 | 55.70 | 24,668,374 | -0.86(-1.52%) |
Jun 02, 2008 | 56.24 | 56.74 | 55.67 | 56.56 | 20,471,834 | +0.13(+0.22%) |
May 30, 2008 | 56.42 | 56.62 | 55.98 | 56.43 | 20,880,880 | +0.16(+0.29%) |
May 29, 2008 | 56.94 | 57.20 | 56.25 | 56.27 | 23,135,268 | -0.89(-1.55%) |
May 28, 2008 | 56.27 | 57.24 | 56.10 | 57.15 | 18,455,908 | +0.48(+0.84%) |
May 27, 2008 | 56.89 | 57.07 | 56.09 | 56.68 | 22,531,302 | -0.65(-1.14%) |
May 26, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 58.12 | 58.39 | 57.20 | 57.33 | 20,177,574 | -0.67(-1.16%) |
May 22, 2008 | 58.54 | 58.86 | 57.89 | 58.00 | 30,544,294 | -0.63(-1.08%) |
May 21, 2008 | 58.76 | 59.55 | 58.45 | 58.63 | 38,645,388 | -0.04(-0.07%) |
May 20, 2008 | 58.48 | 58.76 | 58.18 | 58.67 | 28,589,380 | +0.51(+0.87%) |
May 19, 2008 | 57.27 | 58.51 | 57.15 | 58.17 | 22,684,006 | +1.04(+1.81%) |
May 16, 2008 | 56.36 | 57.18 | 56.28 | 57.13 | 28,643,634 | +1.08(+1.92%) |
May 15, 2008 | 56.05 | 56.12 | 55.44 | 56.05 | 23,604,736 | +0.44(+0.79%) |
May 14, 2008 | 55.76 | 56.35 | 55.50 | 55.62 | 23,546,580 | -0.01(-0.01%) |
May 13, 2008 | 55.45 | 55.76 | 54.81 | 55.62 | 18,684,218 | +0.21(+0.38%) |
May 12, 2008 | 55.32 | 55.54 | 54.90 | 55.41 | 16,470,816 | -0.02(-0.03%) |
May 09, 2008 | 55.49 | 55.72 | 54.75 | 55.43 | 19,873,254 | -0.03(-0.05%) |
May 08, 2008 | 54.35 | 55.69 | 54.24 | 55.46 | 26,486,504 | +1.23(+2.27%) |
May 07, 2008 | 55.07 | 55.09 | 54.15 | 54.23 | 26,202,206 | -0.91(-1.64%) |
May 06, 2008 | 54.12 | 55.20 | 54.12 | 55.13 | 19,132,532 | +0.71(+1.31%) |
May 05, 2008 | 54.26 | 55.13 | 54.20 | 54.42 | 15,917,381 | +0.17(+0.31%) |
May 02, 2008 | 54.37 | 54.55 | 53.86 | 54.25 | 18,113,528 | +0.22(+0.40%) |
May 01, 2008 | 53.99 | 54.32 | 53.17 | 54.03 | 26,800,164 | -0.69(-1.26%) |
Apr 30, 2008 | 54.10 | 55.37 | 54.10 | 54.72 | 34,329,276 | +0.80(+1.49%) |
Apr 29, 2008 | 52.71 | 54.25 | 52.71 | 53.92 | 34,275,560 | +1.27(+2.42%) |
Apr 28, 2008 | 52.82 | 53.17 | 52.51 | 52.65 | 12,595,653 | -0.11(-0.21%) |
Apr 25, 2008 | 52.74 | 53.07 | 51.92 | 52.75 | 22,383,616 | +0.17(+0.31%) |
Apr 24, 2008 | 53.43 | 53.49 | 52.31 | 52.59 | 22,718,960 | -1.17(-2.17%) |
Apr 23, 2008 | 53.64 | 53.86 | 53.20 | 53.76 | 22,881,196 | +0.24(+0.45%) |
Apr 22, 2008 | 52.64 | 53.78 | 52.63 | 53.52 | 20,164,542 | +0.76(+1.43%) |
Apr 21, 2008 | 53.02 | 53.19 | 52.42 | 52.76 | 15,039,797 | -0.27(-0.51%) |
Apr 18, 2008 | 52.22 | 53.11 | 52.19 | 53.03 | 17,890,178 | +0.68(+1.29%) |
Apr 17, 2008 | 51.91 | 52.71 | 51.89 | 52.36 | 16,036,759 | +0.03(+0.07%) |
Apr 16, 2008 | 51.41 | 52.41 | 51.33 | 52.32 | 20,935,028 | +1.00(+1.95%) |
Apr 15, 2008 | 51.05 | 51.38 | 50.74 | 51.32 | 14,760,796 | +0.50(+0.97%) |
Apr 14, 2008 | 50.54 | 50.88 | 50.40 | 50.82 | 12,619,055 | +0.28(+0.56%) |
Apr 11, 2008 | 50.67 | 51.09 | 50.43 | 50.54 | 13,075,303 | -0.46(-0.89%) |
Apr 10, 2008 | 51.33 | 51.45 | 50.61 | 51.00 | 16,023,731 | -0.20(-0.39%) |
Apr 09, 2008 | 50.94 | 51.52 | 50.90 | 51.19 | 18,815,610 | +0.38(+0.75%) |
Apr 08, 2008 | 50.03 | 50.86 | 49.95 | 50.81 | 12,989,934 | +0.57(+1.14%) |
Apr 07, 2008 | 50.45 | 50.86 | 50.15 | 50.24 | 14,633,073 | +0.13(+0.25%) |
Apr 04, 2008 | 50.10 | 50.46 | 49.91 | 50.11 | 17,131,774 | +0.19(+0.38%) |
Apr 03, 2008 | 49.46 | 50.54 | 49.38 | 49.93 | 17,260,212 | +0.12(+0.24%) |
Apr 02, 2008 | 49.32 | 50.19 | 48.62 | 49.81 | 18,769,166 | +0.44(+0.89%) |