Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.97 | 64.97 | 64.60 | 64.72 | 2,495 | -0.55(-0.85%) |
May 29, 2008 | 65.49 | 65.49 | 64.63 | 65.28 | 7,542 | -0.32(-0.49%) |
May 28, 2008 | 66.22 | 66.63 | 65.55 | 65.60 | 5,026 | -0.68(-1.02%) |
May 27, 2008 | 66.23 | 67.20 | 66.23 | 66.27 | 10,813 | +0.09(+0.14%) |
May 26, 2008 | 65.65 | 66.40 | 65.65 | 66.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.65 | 66.40 | 65.65 | 66.18 | 16,931 | +1.03(+1.58%) |
May 22, 2008 | 65.09 | 65.36 | 64.91 | 65.15 | 5,783 | -0.08(-0.13%) |
May 21, 2008 | 64.20 | 65.42 | 63.90 | 65.23 | 7,387 | +0.68(+1.05%) |
May 20, 2008 | 64.59 | 64.73 | 64.56 | 64.56 | 3,631 | +1.08(+1.70%) |
May 19, 2008 | 63.40 | 63.64 | 62.60 | 63.48 | 71,457 | -0.08(-0.13%) |
May 16, 2008 | 64.12 | 64.20 | 63.49 | 63.56 | 4,654 | -0.60(-0.94%) |
May 15, 2008 | 65.45 | 65.45 | 64.16 | 64.16 | 12,741 | -1.57(-2.38%) |
May 14, 2008 | 65.61 | 65.78 | 65.11 | 65.73 | 25,247 | -0.11(-0.17%) |
May 13, 2008 | 65.93 | 66.41 | 65.84 | 65.84 | 37,560 | -0.45(-0.68%) |
May 12, 2008 | 66.89 | 67.05 | 63.62 | 66.29 | 4,616 | -0.98(-1.45%) |
May 09, 2008 | 65.66 | 67.48 | 65.66 | 67.27 | 5,763 | +0.43(+0.65%) |
May 08, 2008 | 66.74 | 66.83 | 66.38 | 66.83 | 1,079 | -0.38(-0.57%) |
May 07, 2008 | 64.73 | 67.25 | 64.73 | 67.22 | 5,704 | +1.94(+2.97%) |
May 06, 2008 | 66.17 | 66.34 | 65.19 | 65.28 | 9,365 | -0.74(-1.12%) |
May 05, 2008 | 65.47 | 66.24 | 65.47 | 66.02 | 117,237 | -0.06(-0.09%) |
May 02, 2008 | 65.76 | 66.30 | 65.70 | 66.08 | 26,403 | -0.78(-1.16%) |
May 01, 2008 | 67.06 | 67.55 | 66.45 | 66.85 | 35,651 | -0.33(-0.49%) |
Apr 30, 2008 | 69.82 | 69.82 | 67.04 | 67.18 | 22,036 | -1.42(-2.06%) |
Apr 29, 2008 | 67.76 | 68.62 | 65.65 | 68.60 | 12,987 | +1.14(+1.70%) |
Apr 28, 2008 | 66.29 | 67.45 | 66.29 | 67.45 | 8,227 | +0.15(+0.22%) |
Apr 25, 2008 | 67.45 | 68.03 | 67.30 | 67.30 | 2,894 | -0.37(-0.54%) |
Apr 24, 2008 | 67.22 | 68.37 | 67.01 | 67.67 | 13,967 | +0.54(+0.81%) |
Apr 23, 2008 | 67.54 | 67.54 | 66.17 | 67.13 | 74,696 | -1.05(-1.54%) |
Apr 22, 2008 | 66.59 | 68.24 | 66.59 | 68.18 | 8,982 | +0.81(+1.20%) |
Apr 21, 2008 | 69.47 | 69.47 | 67.37 | 67.37 | 6,612 | -0.14(-0.21%) |
Apr 18, 2008 | 68.66 | 68.66 | 67.29 | 67.51 | 50,326 | -1.01(-1.48%) |
Apr 17, 2008 | 69.38 | 69.38 | 68.52 | 68.52 | 4,264 | +0.47(+0.69%) |
Apr 16, 2008 | 69.98 | 69.98 | 68.05 | 68.05 | 149,888 | -2.28(-3.24%) |
Apr 15, 2008 | 70.24 | 70.81 | 70.23 | 70.33 | 13,754 | -0.93(-1.30%) |
Apr 14, 2008 | 72.69 | 72.69 | 70.54 | 71.26 | 85,715 | +0.34(+0.48%) |
Apr 11, 2008 | 70.55 | 71.22 | 70.37 | 70.92 | 27,508 | +1.20(+1.72%) |
Apr 10, 2008 | 72.68 | 72.68 | 69.52 | 69.72 | 8,742 | -0.98(-1.39%) |
Apr 09, 2008 | 70.80 | 71.02 | 69.63 | 70.71 | 14,607 | +1.08(+1.55%) |
Apr 08, 2008 | 71.28 | 71.28 | 69.39 | 69.63 | 8,849 | +0.24(+0.35%) |
Apr 07, 2008 | 69.87 | 69.87 | 68.39 | 69.39 | 26,975 | -0.66(-0.94%) |
Apr 04, 2008 | 71.45 | 71.45 | 69.29 | 70.04 | 20,577 | +0.08(+0.11%) |
Apr 03, 2008 | 72.86 | 72.86 | 69.71 | 69.97 | 3,944 | -0.84(-1.19%) |
Apr 02, 2008 | 70.35 | 71.54 | 70.34 | 70.81 | 13,754 | -0.16(-0.22%) |
Apr 01, 2008 | 73.92 | 73.92 | 70.78 | 70.97 | 16,952 | -2.64(-3.58%) |
Mar 31, 2008 | 75.87 | 75.87 | 73.61 | 73.61 | 12,261 | -0.44(-0.60%) |
Mar 28, 2008 | 71.98 | 74.31 | 71.98 | 74.05 | 25,589 | +0.08(+0.10%) |
Mar 27, 2008 | 73.46 | 73.97 | 73.32 | 73.97 | 5,011 | +0.49(+0.66%) |
Mar 26, 2008 | 73.45 | 74.09 | 73.39 | 73.48 | 4,584 | +0.50(+0.68%) |
Mar 25, 2008 | 72.31 | 74.22 | 72.31 | 72.99 | 29,605 | -1.28(-1.73%) |
Mar 24, 2008 | 75.12 | 75.70 | 73.69 | 74.27 | 43,074 | -3.03(-3.92%) |
Mar 21, 2008 | 78.69 | 79.60 | 77.11 | 77.30 | 21,963 | +0.00(+0.00%) |
Mar 20, 2008 | 78.69 | 79.60 | 77.11 | 77.30 | 21,963 | -1.26(-1.60%) |
Mar 19, 2008 | 75.13 | 78.56 | 74.56 | 78.56 | 38,276 | +4.46(+6.03%) |
Mar 18, 2008 | 79.72 | 79.72 | 74.09 | 74.09 | 25,658 | -4.31(-5.50%) |
Mar 17, 2008 | 79.02 | 79.82 | 77.61 | 78.41 | 113,007 | +2.19(+2.88%) |
Mar 14, 2008 | 71.72 | 76.73 | 71.72 | 76.21 | 70,796 | +2.63(+3.57%) |
Mar 13, 2008 | 75.38 | 75.64 | 73.06 | 73.59 | 101,823 | +0.53(+0.72%) |
Mar 12, 2008 | 70.34 | 73.20 | 70.34 | 73.06 | 40,302 | +1.31(+1.83%) |
Mar 11, 2008 | 74.56 | 74.87 | 71.75 | 71.75 | 137,221 | -5.73(-7.40%) |
Mar 10, 2008 | 76.81 | 77.54 | 75.37 | 77.48 | 137,327 | +2.11(+2.80%) |
Mar 07, 2008 | 76.26 | 76.26 | 73.81 | 75.37 | 82,844 | +0.93(+1.25%) |
Mar 06, 2008 | 74.37 | 74.68 | 72.19 | 74.44 | 80,712 | +2.17(+3.00%) |
Mar 05, 2008 | 72.76 | 73.02 | 71.75 | 72.27 | 34,971 | -1.27(-1.72%) |
Mar 04, 2008 | 73.00 | 74.71 | 72.57 | 73.54 | 89,028 | +1.53(+2.12%) |