Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.21 | 64.63 | 63.13 | 64.50 | 5,980,432 | +0.51(+0.80%) |
May 29, 2008 | 63.76 | 64.68 | 63.16 | 63.98 | 4,446,840 | -0.02(-0.02%) |
May 28, 2008 | 64.87 | 64.87 | 63.18 | 64.00 | 5,306,922 | -0.58(-0.89%) |
May 27, 2008 | 63.59 | 64.91 | 63.59 | 64.58 | 5,812,206 | +1.08(+1.71%) |
May 26, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.28 | 63.97 | 63.00 | 63.49 | 5,744,818 | +0.05(+0.09%) |
May 22, 2008 | 63.16 | 63.68 | 62.77 | 63.44 | 8,127,533 | +0.17(+0.27%) |
May 21, 2008 | 66.55 | 66.70 | 62.95 | 63.27 | 13,920,201 | -3.08(-4.64%) |
May 20, 2008 | 67.83 | 67.83 | 65.93 | 66.34 | 7,312,242 | -1.50(-2.22%) |
May 19, 2008 | 66.67 | 68.80 | 66.24 | 67.85 | 9,209,755 | +1.48(+2.23%) |
May 16, 2008 | 66.89 | 66.89 | 66.03 | 66.37 | 9,152,189 | -0.30(-0.44%) |
May 15, 2008 | 66.79 | 67.12 | 66.24 | 66.66 | 7,707,877 | -0.11(-0.16%) |
May 14, 2008 | 66.47 | 67.54 | 66.30 | 66.77 | 6,300,815 | +0.48(+0.72%) |
May 13, 2008 | 66.23 | 66.46 | 65.54 | 66.30 | 5,508,382 | +0.22(+0.33%) |
May 12, 2008 | 65.77 | 66.24 | 64.89 | 66.08 | 6,887,944 | +0.58(+0.88%) |
May 09, 2008 | 65.79 | 66.04 | 65.26 | 65.50 | 2,291,351 | -0.55(-0.83%) |
May 08, 2008 | 66.01 | 66.39 | 65.46 | 66.05 | 4,711,700 | +0.16(+0.25%) |
May 07, 2008 | 67.04 | 67.09 | 65.78 | 65.88 | 6,493,860 | -1.25(-1.86%) |
May 06, 2008 | 66.69 | 67.18 | 66.34 | 67.13 | 6,518,154 | +0.18(+0.27%) |
May 05, 2008 | 66.48 | 67.07 | 66.24 | 66.95 | 4,987,442 | +0.18(+0.27%) |
May 02, 2008 | 67.26 | 67.40 | 66.22 | 66.77 | 4,856,582 | +0.22(+0.33%) |
May 01, 2008 | 66.13 | 66.61 | 65.90 | 66.55 | 6,523,210 | +0.43(+0.65%) |
Apr 30, 2008 | 66.88 | 67.15 | 65.95 | 66.13 | 6,699,632 | -0.52(-0.78%) |
Apr 29, 2008 | 65.88 | 67.37 | 65.88 | 66.65 | 5,755,948 | +0.43(+0.65%) |
Apr 28, 2008 | 66.24 | 66.73 | 65.67 | 66.22 | 6,903,175 | +0.11(+0.17%) |
Apr 25, 2008 | 64.97 | 66.43 | 64.97 | 66.11 | 10,712,581 | +1.43(+2.22%) |
Apr 24, 2008 | 64.28 | 64.97 | 63.62 | 64.68 | 7,385,845 | +0.55(+0.86%) |
Apr 23, 2008 | 62.85 | 64.96 | 62.00 | 64.12 | 19,876,500 | +2.91(+4.75%) |
Apr 22, 2008 | 61.81 | 62.33 | 60.59 | 61.22 | 9,773,012 | -0.41(-0.67%) |
Apr 21, 2008 | 61.33 | 61.85 | 60.91 | 61.63 | 6,088,141 | +0.34(+0.55%) |
Apr 18, 2008 | 60.39 | 61.64 | 60.39 | 61.29 | 8,653,285 | +1.36(+2.28%) |
Apr 17, 2008 | 59.53 | 60.20 | 59.53 | 59.93 | 4,449,111 | +0.19(+0.31%) |
Apr 16, 2008 | 59.46 | 59.94 | 58.94 | 59.74 | 6,282,631 | +0.76(+1.28%) |
Apr 15, 2008 | 60.44 | 60.52 | 58.91 | 58.99 | 8,133,159 | -1.18(-1.97%) |
Apr 14, 2008 | 59.75 | 60.50 | 59.74 | 60.17 | 6,322,200 | +0.28(+0.47%) |
Apr 11, 2008 | 60.51 | 61.10 | 59.78 | 59.89 | 6,965,452 | -1.22(-2.00%) |
Apr 10, 2008 | 61.13 | 61.60 | 60.62 | 61.12 | 10,104,380 | -0.13(-0.22%) |
Apr 09, 2008 | 59.78 | 62.26 | 59.46 | 61.25 | 25,041,590 | +2.79(+4.77%) |
Apr 08, 2008 | 58.06 | 58.75 | 57.69 | 58.46 | 7,182,837 | +0.03(+0.05%) |
Apr 07, 2008 | 59.63 | 59.63 | 58.35 | 58.43 | 6,916,568 | -0.52(-0.89%) |
Apr 04, 2008 | 59.25 | 59.71 | 58.70 | 58.95 | 6,527,586 | -0.38(-0.64%) |
Apr 03, 2008 | 59.65 | 60.17 | 59.14 | 59.33 | 7,182,743 | -0.55(-0.92%) |
Apr 02, 2008 | 59.30 | 60.15 | 59.01 | 59.88 | 7,855,687 | +0.76(+1.28%) |
Apr 01, 2008 | 58.46 | 59.14 | 58.29 | 59.13 | 7,646,804 | +1.18(+2.03%) |
Mar 31, 2008 | 57.66 | 58.12 | 57.20 | 57.95 | 9,489,737 | +0.70(+1.22%) |
Mar 28, 2008 | 57.21 | 58.15 | 56.95 | 57.25 | 5,924,738 | -0.58(-1.01%) |
Mar 27, 2008 | 59.11 | 59.50 | 57.77 | 57.84 | 9,893,478 | -1.62(-2.73%) |
Mar 26, 2008 | 58.96 | 59.61 | 58.91 | 59.46 | 5,583,163 | +0.31(+0.53%) |
Mar 25, 2008 | 59.91 | 59.91 | 58.55 | 59.14 | 7,659,194 | -0.30(-0.51%) |
Mar 24, 2008 | 58.64 | 59.60 | 58.28 | 59.45 | 6,228,798 | +1.16(+1.99%) |
Mar 21, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +0.00(+0.00%) |
Mar 20, 2008 | 57.31 | 58.44 | 56.67 | 58.29 | 10,376,711 | +1.05(+1.84%) |
Mar 19, 2008 | 59.99 | 60.00 | 57.23 | 57.23 | 11,800,762 | -2.40(-4.02%) |
Mar 18, 2008 | 60.00 | 60.00 | 58.65 | 59.63 | 7,243,643 | +0.81(+1.38%) |
Mar 17, 2008 | 58.02 | 59.38 | 57.77 | 58.82 | 7,261,022 | -0.58(-0.97%) |
Mar 14, 2008 | 59.06 | 60.15 | 58.54 | 59.40 | 16,972,198 | +1.60(+2.76%) |
Mar 13, 2008 | 55.96 | 57.99 | 55.78 | 57.80 | 13,924,571 | +1.35(+2.39%) |
Mar 12, 2008 | 57.44 | 58.25 | 56.21 | 56.46 | 11,507,112 | -0.74(-1.29%) |
Mar 11, 2008 | 58.27 | 59.03 | 56.41 | 57.20 | 18,142,654 | -0.76(-1.32%) |
Mar 10, 2008 | 59.63 | 59.78 | 57.96 | 57.96 | 12,743,798 | -1.73(-2.90%) |
Mar 07, 2008 | 61.55 | 61.56 | 59.51 | 59.69 | 12,392,987 | -2.27(-3.66%) |
Mar 06, 2008 | 62.77 | 62.90 | 61.86 | 61.96 | 5,779,287 | -0.94(-1.49%) |
Mar 05, 2008 | 62.20 | 63.37 | 62.08 | 62.89 | 7,275,846 | +0.85(+1.37%) |
Mar 04, 2008 | 62.17 | 62.33 | 61.05 | 62.04 | 10,534,801 | -0.82(-1.30%) |