Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.69 | 77.39 | 74.69 | 76.69 | 924,315 | +2.14(+2.87%) |
May 29, 2008 | 75.01 | 75.97 | 74.19 | 74.55 | 717,693 | -1.02(-1.35%) |
May 28, 2008 | 74.00 | 75.57 | 73.06 | 75.57 | 543,994 | +1.42(+1.92%) |
May 27, 2008 | 73.32 | 75.41 | 73.20 | 74.15 | 500,106 | +0.18(+0.24%) |
May 26, 2008 | 76.02 | 76.02 | 72.45 | 73.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.02 | 76.02 | 72.45 | 73.97 | 608,906 | -1.48(-1.96%) |
May 22, 2008 | 76.86 | 77.15 | 74.48 | 75.45 | 873,553 | -1.05(-1.37%) |
May 21, 2008 | 78.45 | 79.39 | 76.50 | 76.50 | 728,128 | -2.07(-2.63%) |
May 20, 2008 | 76.54 | 78.84 | 76.54 | 78.57 | 518,306 | +1.98(+2.59%) |
May 19, 2008 | 75.91 | 77.24 | 75.06 | 76.59 | 615,587 | +0.60(+0.79%) |
May 16, 2008 | 74.71 | 76.15 | 74.25 | 75.99 | 622,200 | +1.92(+2.59%) |
May 15, 2008 | 74.75 | 75.35 | 72.96 | 74.07 | 820,341 | +0.17(+0.23%) |
May 14, 2008 | 73.81 | 75.15 | 73.38 | 73.90 | 657,179 | +0.20(+0.27%) |
May 13, 2008 | 71.58 | 73.99 | 70.87 | 73.70 | 858,092 | +1.74(+2.42%) |
May 12, 2008 | 72.52 | 72.52 | 70.48 | 71.96 | 530,599 | -0.73(-1.00%) |
May 09, 2008 | 74.09 | 74.09 | 72.20 | 72.69 | 379,431 | -0.57(-0.78%) |
May 08, 2008 | 69.06 | 73.33 | 68.88 | 73.26 | 1,069,874 | +3.86(+5.56%) |
May 07, 2008 | 69.99 | 72.62 | 68.81 | 69.40 | 1,008,811 | +1.30(+1.91%) |
May 06, 2008 | 65.20 | 69.02 | 65.13 | 68.10 | 1,298,723 | +2.90(+4.45%) |
May 05, 2008 | 63.60 | 65.37 | 63.60 | 65.20 | 690,228 | +1.60(+2.52%) |
May 02, 2008 | 62.04 | 63.89 | 62.04 | 63.60 | 597,257 | +1.32(+2.12%) |
May 01, 2008 | 63.19 | 63.19 | 60.90 | 62.28 | 517,099 | -1.23(-1.94%) |
Apr 30, 2008 | 63.09 | 63.97 | 62.52 | 63.51 | 416,769 | +0.31(+0.49%) |
Apr 29, 2008 | 63.67 | 63.67 | 62.76 | 63.20 | 406,227 | -0.86(-1.34%) |
Apr 28, 2008 | 64.29 | 64.39 | 63.40 | 64.06 | 503,413 | -0.04(-0.06%) |
Apr 25, 2008 | 63.66 | 64.56 | 63.42 | 64.10 | 368,911 | +0.60(+0.94%) |
Apr 24, 2008 | 63.40 | 63.79 | 61.81 | 63.50 | 745,639 | -0.05(-0.08%) |
Apr 23, 2008 | 64.45 | 64.55 | 63.20 | 63.55 | 435,346 | -1.00(-1.55%) |
Apr 22, 2008 | 63.74 | 64.79 | 63.64 | 64.55 | 521,037 | +0.59(+0.92%) |
Apr 21, 2008 | 62.76 | 64.07 | 62.76 | 63.96 | 738,211 | +0.71(+1.12%) |
Apr 18, 2008 | 61.98 | 63.58 | 60.91 | 63.25 | 837,405 | +1.96(+3.20%) |
Apr 17, 2008 | 61.11 | 61.70 | 60.42 | 61.29 | 534,359 | +0.30(+0.49%) |
Apr 16, 2008 | 61.00 | 61.08 | 59.39 | 60.99 | 887,475 | +0.14(+0.23%) |
Apr 15, 2008 | 60.37 | 60.96 | 59.90 | 60.85 | 691,139 | +0.44(+0.73%) |
Apr 14, 2008 | 59.65 | 60.59 | 59.30 | 60.41 | 442,276 | +1.06(+1.79%) |
Apr 11, 2008 | 59.65 | 60.00 | 59.28 | 59.35 | 361,335 | -0.70(-1.17%) |
Apr 10, 2008 | 60.32 | 60.32 | 59.40 | 60.05 | 384,400 | -0.19(-0.32%) |
Apr 09, 2008 | 60.74 | 60.93 | 59.83 | 60.24 | 531,234 | -0.26(-0.43%) |
Apr 08, 2008 | 59.40 | 60.66 | 59.33 | 60.50 | 450,125 | +1.14(+1.92%) |
Apr 07, 2008 | 60.00 | 60.83 | 59.06 | 59.36 | 584,474 | -0.29(-0.49%) |
Apr 04, 2008 | 59.00 | 59.92 | 58.67 | 59.65 | 582,705 | +0.87(+1.48%) |
Apr 03, 2008 | 57.68 | 59.48 | 57.58 | 58.78 | 815,200 | +0.86(+1.48%) |
Apr 02, 2008 | 56.60 | 58.36 | 56.60 | 57.92 | 581,750 | +1.22(+2.15%) |
Apr 01, 2008 | 56.50 | 56.88 | 55.27 | 56.70 | 498,399 | +0.05(+0.09%) |
Mar 31, 2008 | 56.00 | 56.93 | 55.45 | 56.65 | 818,500 | +0.81(+1.45%) |
Mar 28, 2008 | 55.01 | 56.31 | 54.68 | 55.84 | 550,365 | +0.54(+0.98%) |
Mar 27, 2008 | 55.20 | 56.25 | 54.96 | 55.30 | 521,052 | +0.14(+0.25%) |
Mar 26, 2008 | 54.22 | 55.49 | 54.02 | 55.16 | 789,740 | +1.02(+1.88%) |
Mar 25, 2008 | 53.16 | 55.00 | 52.74 | 54.14 | 950,296 | +1.01(+1.90%) |
Mar 24, 2008 | 53.20 | 54.04 | 52.97 | 53.13 | 578,277 | +0.18(+0.34%) |
Mar 21, 2008 | 52.87 | 53.07 | 51.64 | 52.95 | 821,907 | +0.00(+0.00%) |
Mar 20, 2008 | 52.87 | 53.07 | 51.64 | 52.95 | 821,907 | -0.12(-0.23%) |
Mar 19, 2008 | 54.66 | 54.95 | 53.02 | 53.07 | 754,000 | -1.83(-3.33%) |
Mar 18, 2008 | 54.67 | 55.00 | 53.97 | 54.90 | 485,100 | +1.07(+1.99%) |
Mar 17, 2008 | 54.15 | 55.02 | 53.32 | 53.83 | 811,506 | -1.62(-2.92%) |
Mar 14, 2008 | 56.16 | 56.47 | 54.65 | 55.45 | 587,719 | -0.66(-1.18%) |
Mar 13, 2008 | 54.28 | 56.40 | 54.09 | 56.11 | 546,900 | +1.05(+1.91%) |
Mar 12, 2008 | 55.08 | 55.71 | 54.62 | 55.06 | 392,300 | -0.42(-0.76%) |
Mar 11, 2008 | 55.19 | 55.85 | 54.22 | 55.48 | 593,985 | +0.90(+1.65%) |
Mar 10, 2008 | 54.56 | 55.29 | 54.07 | 54.58 | 535,500 | -0.30(-0.55%) |
Mar 07, 2008 | 54.68 | 55.79 | 54.51 | 54.88 | 572,228 | -0.74(-1.33%) |
Mar 06, 2008 | 56.25 | 56.49 | 54.85 | 55.62 | 846,200 | -0.63(-1.12%) |
Mar 05, 2008 | 55.49 | 56.32 | 55.49 | 56.25 | 621,600 | +1.00(+1.81%) |
Mar 04, 2008 | 55.88 | 55.89 | 54.43 | 55.25 | 782,950 | -0.42(-0.75%) |