Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 67.91 | 68.28 | 66.80 | 67.90 | 173,771 | +0.58(+0.86%) |
May 29, 2008 | 68.66 | 70.38 | 67.08 | 67.32 | 380,672 | -2.18(-3.14%) |
May 28, 2008 | 68.13 | 69.78 | 67.90 | 69.50 | 123,828 | +0.95(+1.39%) |
May 27, 2008 | 69.60 | 69.76 | 68.50 | 68.55 | 107,971 | -1.35(-1.93%) |
May 26, 2008 | 70.60 | 70.76 | 69.38 | 69.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.60 | 70.76 | 69.38 | 69.90 | 131,825 | +0.20(+0.29%) |
May 22, 2008 | 70.80 | 71.06 | 69.47 | 69.70 | 259,241 | -1.05(-1.48%) |
May 21, 2008 | 68.99 | 70.94 | 68.86 | 70.75 | 153,371 | +1.99(+2.89%) |
May 20, 2008 | 68.50 | 68.98 | 68.45 | 68.76 | 75,856 | +0.88(+1.30%) |
May 19, 2008 | 67.94 | 68.05 | 67.15 | 67.88 | 213,745 | -0.08(-0.12%) |
May 16, 2008 | 68.26 | 68.34 | 67.31 | 67.96 | 208,487 | +1.00(+1.50%) |
May 15, 2008 | 67.89 | 67.89 | 65.80 | 66.95 | 167,277 | -0.03(-0.04%) |
May 14, 2008 | 67.60 | 67.60 | 66.90 | 66.98 | 137,170 | -0.78(-1.15%) |
May 13, 2008 | 66.89 | 68.05 | 66.58 | 67.76 | 107,989 | +0.80(+1.19%) |
May 12, 2008 | 67.48 | 67.80 | 66.83 | 66.96 | 183,985 | -0.72(-1.06%) |
May 09, 2008 | 67.85 | 68.03 | 67.04 | 67.68 | 119,517 | +0.64(+0.95%) |
May 08, 2008 | 66.42 | 67.15 | 66.01 | 67.04 | 317,642 | +0.54(+0.81%) |
May 07, 2008 | 65.60 | 66.50 | 65.00 | 66.50 | 145,578 | +0.70(+1.06%) |
May 06, 2008 | 65.00 | 65.99 | 64.98 | 65.80 | 184,610 | +1.01(+1.56%) |
May 05, 2008 | 63.89 | 64.98 | 63.89 | 64.79 | 112,682 | +1.71(+2.71%) |
May 02, 2008 | 61.50 | 63.31 | 61.50 | 63.08 | 244,111 | +1.55(+2.52%) |
May 01, 2008 | 62.07 | 62.07 | 60.62 | 61.53 | 267,869 | -1.07(-1.71%) |
Apr 30, 2008 | 63.29 | 63.59 | 62.16 | 62.60 | 186,854 | -0.43(-0.68%) |
Apr 29, 2008 | 63.97 | 64.09 | 62.97 | 63.03 | 292,174 | -1.75(-2.70%) |
Apr 28, 2008 | 64.92 | 64.95 | 64.39 | 64.78 | 361,671 | +0.47(+0.73%) |
Apr 25, 2008 | 63.47 | 64.89 | 63.47 | 64.31 | 120,219 | +1.00(+1.58%) |
Apr 24, 2008 | 63.89 | 64.41 | 63.00 | 63.31 | 317,718 | -1.41(-2.18%) |
Apr 23, 2008 | 64.19 | 64.75 | 63.79 | 64.72 | 276,863 | -0.02(-0.03%) |
Apr 22, 2008 | 63.95 | 64.89 | 63.76 | 64.74 | 249,169 | +1.03(+1.62%) |
Apr 21, 2008 | 63.96 | 63.96 | 63.16 | 63.71 | 119,285 | -0.42(-0.65%) |
Apr 18, 2008 | 62.94 | 64.13 | 62.51 | 64.13 | 210,994 | +0.49(+0.77%) |
Apr 17, 2008 | 63.72 | 63.81 | 63.20 | 63.64 | 190,967 | -0.47(-0.73%) |
Apr 16, 2008 | 63.04 | 64.11 | 62.47 | 64.11 | 425,364 | +1.23(+1.96%) |
Apr 15, 2008 | 62.47 | 62.98 | 62.47 | 62.88 | 286,831 | +0.91(+1.47%) |
Apr 14, 2008 | 61.26 | 61.97 | 61.22 | 61.97 | 103,481 | +0.81(+1.32%) |
Apr 11, 2008 | 61.22 | 61.41 | 60.89 | 61.16 | 125,103 | -0.25(-0.41%) |
Apr 10, 2008 | 62.19 | 62.22 | 61.03 | 61.41 | 225,932 | -0.24(-0.39%) |
Apr 09, 2008 | 60.46 | 62.20 | 60.46 | 61.65 | 125,420 | +1.37(+2.27%) |
Apr 08, 2008 | 60.54 | 60.74 | 60.08 | 60.28 | 113,590 | -0.30(-0.50%) |
Apr 07, 2008 | 60.62 | 60.88 | 60.34 | 60.59 | 196,644 | +0.91(+1.53%) |
Apr 04, 2008 | 58.91 | 59.71 | 58.84 | 59.67 | 547,700 | +1.21(+2.07%) |
Apr 03, 2008 | 58.31 | 59.25 | 58.09 | 58.46 | 134,200 | -0.03(-0.05%) |
Apr 02, 2008 | 56.98 | 58.79 | 56.64 | 58.49 | 107,190 | +1.61(+2.83%) |
Apr 01, 2008 | 57.06 | 57.83 | 56.30 | 56.88 | 319,859 | -0.98(-1.69%) |
Mar 31, 2008 | 59.04 | 59.55 | 57.00 | 57.86 | 174,649 | -1.40(-2.36%) |
Mar 28, 2008 | 60.23 | 60.23 | 58.75 | 59.26 | 201,208 | -1.38(-2.28%) |
Mar 27, 2008 | 59.35 | 60.64 | 59.22 | 60.64 | 213,404 | +1.34(+2.26%) |
Mar 26, 2008 | 58.50 | 59.58 | 58.37 | 59.30 | 211,631 | +1.27(+2.19%) |
Mar 25, 2008 | 57.50 | 58.04 | 56.93 | 58.03 | 187,733 | +1.09(+1.91%) |
Mar 24, 2008 | 56.74 | 57.46 | 56.22 | 56.94 | 595,039 | +0.68(+1.21%) |
Mar 21, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.00(+0.00%) |
Mar 20, 2008 | 55.60 | 57.20 | 55.53 | 56.26 | 778,930 | +0.14(+0.25%) |
Mar 19, 2008 | 59.58 | 59.58 | 56.12 | 56.12 | 631,779 | -4.02(-6.68%) |
Mar 18, 2008 | 59.25 | 60.86 | 59.16 | 60.14 | 233,447 | +1.64(+2.80%) |
Mar 17, 2008 | 60.00 | 60.30 | 57.61 | 58.50 | 486,310 | -3.18(-5.16%) |
Mar 14, 2008 | 61.95 | 62.40 | 61.00 | 61.68 | 269,308 | -0.32(-0.52%) |
Mar 13, 2008 | 61.75 | 62.37 | 61.50 | 62.00 | 242,786 | +0.51(+0.83%) |
Mar 12, 2008 | 61.10 | 61.77 | 60.46 | 61.49 | 125,657 | +0.19(+0.31%) |
Mar 11, 2008 | 60.93 | 61.34 | 60.14 | 61.30 | 163,302 | +0.75(+1.24%) |
Mar 10, 2008 | 59.13 | 60.80 | 58.65 | 60.55 | 253,933 | +1.05(+1.76%) |
Mar 07, 2008 | 59.70 | 60.23 | 59.16 | 59.50 | 440,188 | -0.60(-1.00%) |
Mar 06, 2008 | 59.79 | 60.11 | 58.95 | 60.10 | 492,865 | +0.59(+0.99%) |
Mar 05, 2008 | 58.32 | 59.95 | 58.32 | 59.51 | 151,741 | +1.74(+3.01%) |
Mar 04, 2008 | 59.29 | 59.43 | 57.20 | 57.77 | 444,162 | -1.42(-2.40%) |