Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.01 | 64.23 | 62.82 | 63.85 | 1,821,805 | +0.21(+0.34%) |
May 29, 2008 | 64.75 | 64.78 | 63.28 | 63.63 | 1,567,625 | -1.20(-1.85%) |
May 28, 2008 | 62.79 | 64.87 | 62.79 | 64.83 | 1,222,574 | +2.18(+3.49%) |
May 27, 2008 | 63.27 | 63.27 | 61.58 | 62.65 | 1,532,384 | -0.60(-0.95%) |
May 26, 2008 | 63.44 | 63.87 | 62.19 | 63.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.44 | 63.87 | 62.19 | 63.25 | 999,997 | -0.66(-1.04%) |
May 22, 2008 | 64.94 | 64.99 | 63.50 | 63.91 | 1,740,985 | -1.21(-1.86%) |
May 21, 2008 | 66.58 | 67.69 | 64.78 | 65.12 | 2,330,472 | -1.48(-2.22%) |
May 20, 2008 | 66.23 | 66.94 | 65.32 | 66.59 | 1,603,735 | -0.01(-0.01%) |
May 19, 2008 | 66.70 | 68.23 | 65.93 | 66.60 | 2,699,638 | +0.41(+0.62%) |
May 16, 2008 | 65.32 | 66.48 | 64.94 | 66.19 | 1,847,592 | +1.03(+1.58%) |
May 15, 2008 | 64.48 | 65.23 | 63.44 | 65.16 | 1,186,949 | +1.20(+1.87%) |
May 14, 2008 | 64.42 | 65.28 | 63.21 | 63.96 | 1,992,445 | -0.99(-1.53%) |
May 13, 2008 | 65.22 | 65.65 | 63.71 | 64.96 | 1,416,769 | +0.04(+0.06%) |
May 12, 2008 | 64.10 | 65.05 | 63.09 | 64.92 | 1,269,077 | +1.18(+1.85%) |
May 09, 2008 | 64.55 | 64.55 | 63.19 | 63.74 | 1,044,607 | -0.85(-1.32%) |
May 08, 2008 | 64.43 | 65.69 | 64.07 | 64.59 | 2,151,235 | +0.24(+0.38%) |
May 07, 2008 | 66.66 | 67.69 | 63.95 | 64.35 | 2,644,378 | -2.59(-3.86%) |
May 06, 2008 | 64.98 | 67.63 | 64.12 | 66.93 | 3,058,322 | +2.33(+3.60%) |
May 05, 2008 | 64.85 | 65.31 | 63.93 | 64.61 | 1,599,252 | -0.07(-0.11%) |
May 02, 2008 | 63.93 | 65.10 | 63.67 | 64.68 | 1,769,903 | +1.54(+2.44%) |
May 01, 2008 | 62.58 | 63.34 | 60.87 | 63.14 | 2,352,711 | +0.79(+1.26%) |
Apr 30, 2008 | 63.59 | 64.47 | 62.06 | 62.35 | 2,928,898 | -0.47(-0.74%) |
Apr 29, 2008 | 64.55 | 64.79 | 61.42 | 62.82 | 2,250,549 | -2.09(-3.23%) |
Apr 28, 2008 | 63.57 | 65.77 | 62.73 | 64.91 | 2,506,335 | +2.09(+3.32%) |
Apr 25, 2008 | 62.25 | 63.28 | 60.95 | 62.83 | 1,815,510 | +0.61(+0.98%) |
Apr 24, 2008 | 64.80 | 65.32 | 60.04 | 62.22 | 4,204,173 | -1.23(-1.93%) |
Apr 23, 2008 | 63.16 | 63.97 | 62.17 | 63.44 | 1,894,107 | +0.60(+0.95%) |
Apr 22, 2008 | 64.23 | 64.27 | 61.74 | 62.84 | 2,336,958 | -1.42(-2.21%) |
Apr 21, 2008 | 64.19 | 64.49 | 61.94 | 64.27 | 2,112,248 | +0.06(+0.10%) |
Apr 18, 2008 | 61.87 | 64.54 | 61.87 | 64.20 | 4,147,698 | +3.85(+6.38%) |
Apr 17, 2008 | 60.85 | 61.20 | 59.68 | 60.36 | 1,495,293 | -0.98(-1.59%) |
Apr 16, 2008 | 60.00 | 61.44 | 59.68 | 61.33 | 2,408,401 | +2.00(+3.36%) |
Apr 15, 2008 | 59.61 | 59.86 | 58.40 | 59.34 | 1,935,787 | +0.59(+1.01%) |
Apr 14, 2008 | 57.55 | 59.65 | 57.55 | 58.75 | 1,361,474 | +0.55(+0.94%) |
Apr 11, 2008 | 58.89 | 59.42 | 57.72 | 58.20 | 1,542,235 | -1.52(-2.55%) |
Apr 10, 2008 | 58.80 | 59.95 | 58.28 | 59.72 | 1,973,491 | +0.69(+1.17%) |
Apr 09, 2008 | 60.74 | 60.74 | 58.24 | 59.03 | 1,651,213 | -0.81(-1.35%) |
Apr 08, 2008 | 60.25 | 60.25 | 58.93 | 59.84 | 1,325,547 | -0.72(-1.18%) |
Apr 07, 2008 | 60.85 | 61.76 | 59.95 | 60.55 | 2,121,111 | +0.24(+0.40%) |
Apr 04, 2008 | 61.44 | 62.19 | 59.95 | 60.31 | 2,451,472 | -0.91(-1.49%) |
Apr 03, 2008 | 59.94 | 62.26 | 58.99 | 61.22 | 2,767,610 | +1.05(+1.74%) |
Apr 02, 2008 | 59.73 | 61.02 | 59.20 | 60.18 | 2,109,619 | +0.98(+1.65%) |
Apr 01, 2008 | 55.78 | 59.45 | 55.78 | 59.20 | 2,100,660 | +3.28(+5.86%) |
Mar 31, 2008 | 55.13 | 56.59 | 55.13 | 55.93 | 1,244,052 | +0.70(+1.26%) |
Mar 28, 2008 | 55.88 | 56.68 | 55.03 | 55.23 | 1,411,444 | -0.04(-0.06%) |
Mar 27, 2008 | 57.42 | 57.42 | 55.01 | 55.27 | 1,858,670 | -2.09(-3.64%) |
Mar 26, 2008 | 58.83 | 58.83 | 56.42 | 57.35 | 1,462,989 | -0.82(-1.42%) |
Mar 25, 2008 | 55.20 | 58.73 | 55.10 | 58.17 | 2,140,431 | +2.16(+3.85%) |
Mar 24, 2008 | 52.88 | 56.55 | 52.70 | 56.02 | 1,916,613 | +3.32(+6.30%) |
Mar 21, 2008 | 53.87 | 53.87 | 50.26 | 52.70 | 3,987,636 | -0.00(-0.00%) |
Mar 20, 2008 | 53.87 | 53.87 | 50.26 | 52.70 | 3,987,636 | -0.90(-1.68%) |
Mar 19, 2008 | 57.82 | 58.83 | 53.43 | 53.60 | 3,352,856 | -4.40(-7.59%) |
Mar 18, 2008 | 59.05 | 59.05 | 54.22 | 58.00 | 4,141,599 | +1.14(+2.00%) |
Mar 17, 2008 | 57.09 | 58.59 | 55.16 | 56.87 | 3,192,123 | -2.71(-4.55%) |
Mar 14, 2008 | 62.33 | 62.33 | 58.17 | 59.58 | 1,934,731 | -1.44(-2.36%) |
Mar 13, 2008 | 58.61 | 61.91 | 57.64 | 61.02 | 2,499,457 | +1.22(+2.03%) |
Mar 12, 2008 | 58.16 | 61.03 | 58.16 | 59.80 | 3,022,677 | +1.66(+2.86%) |
Mar 11, 2008 | 56.12 | 58.14 | 55.53 | 58.14 | 1,896,104 | +3.94(+7.26%) |
Mar 10, 2008 | 57.43 | 57.67 | 54.01 | 54.20 | 2,847,198 | -3.47(-6.02%) |
Mar 07, 2008 | 57.64 | 59.44 | 56.46 | 57.67 | 2,743,735 | -1.11(-1.89%) |
Mar 06, 2008 | 59.37 | 60.05 | 58.25 | 58.78 | 2,117,686 | -1.10(-1.84%) |
Mar 05, 2008 | 59.37 | 60.74 | 59.02 | 59.88 | 2,164,219 | +0.82(+1.39%) |
Mar 04, 2008 | 59.25 | 59.47 | 57.51 | 59.06 | 2,564,619 | -1.65(-2.71%) |