Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.26 | 65.39 | 64.31 | 64.65 | 1,382,758 | -0.91(-1.39%) |
May 29, 2008 | 64.68 | 65.75 | 64.68 | 65.56 | 1,292,943 | +0.89(+1.37%) |
May 28, 2008 | 65.03 | 65.48 | 64.37 | 64.67 | 1,539,896 | -0.15(-0.24%) |
May 27, 2008 | 64.23 | 64.97 | 63.86 | 64.83 | 1,350,683 | +0.84(+1.32%) |
May 26, 2008 | 64.18 | 64.47 | 63.85 | 63.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.18 | 64.47 | 63.85 | 63.98 | 1,429,843 | -0.63(-0.97%) |
May 22, 2008 | 64.47 | 64.88 | 64.10 | 64.61 | 1,254,891 | -0.04(-0.06%) |
May 21, 2008 | 64.38 | 65.11 | 63.76 | 64.65 | 2,565,263 | +0.25(+0.39%) |
May 20, 2008 | 63.99 | 64.93 | 63.77 | 64.40 | 2,558,025 | +0.30(+0.47%) |
May 19, 2008 | 64.86 | 64.87 | 63.98 | 64.10 | 2,129,680 | -0.70(-1.09%) |
May 16, 2008 | 65.24 | 65.47 | 64.12 | 64.80 | 2,526,878 | -0.77(-1.17%) |
May 15, 2008 | 66.24 | 66.24 | 65.19 | 65.57 | 1,408,856 | -0.51(-0.76%) |
May 14, 2008 | 65.45 | 66.52 | 65.45 | 66.07 | 1,928,089 | +0.24(+0.36%) |
May 13, 2008 | 67.54 | 67.60 | 65.78 | 65.84 | 2,134,121 | -1.68(-2.49%) |
May 12, 2008 | 66.53 | 67.59 | 65.73 | 67.52 | 1,530,809 | +0.93(+1.39%) |
May 09, 2008 | 66.95 | 67.48 | 66.18 | 66.59 | 623,229 | -0.77(-1.15%) |
May 08, 2008 | 66.84 | 67.67 | 66.30 | 67.37 | 1,168,745 | +0.95(+1.43%) |
May 07, 2008 | 68.10 | 68.33 | 66.34 | 66.42 | 1,356,450 | -1.49(-2.20%) |
May 06, 2008 | 67.80 | 68.30 | 67.18 | 67.91 | 1,070,223 | -0.35(-0.52%) |
May 05, 2008 | 67.08 | 68.26 | 67.06 | 68.26 | 1,127,811 | +0.69(+1.02%) |
May 02, 2008 | 68.72 | 68.72 | 67.32 | 67.57 | 1,276,693 | -0.74(-1.09%) |
May 01, 2008 | 68.89 | 68.89 | 67.67 | 68.32 | 1,720,247 | -0.12(-0.18%) |
Apr 30, 2008 | 68.11 | 68.83 | 68.05 | 68.44 | 1,753,368 | +0.42(+0.62%) |
Apr 29, 2008 | 67.37 | 68.15 | 67.32 | 68.02 | 1,288,137 | +0.22(+0.33%) |
Apr 28, 2008 | 68.06 | 68.15 | 67.61 | 67.80 | 1,755,860 | +0.28(+0.41%) |
Apr 25, 2008 | 66.45 | 67.78 | 66.45 | 67.52 | 1,781,251 | +1.03(+1.55%) |
Apr 24, 2008 | 66.22 | 66.95 | 66.07 | 66.49 | 1,873,042 | +0.96(+1.47%) |
Apr 23, 2008 | 67.25 | 67.27 | 64.78 | 65.52 | 3,122,321 | +0.77(+1.19%) |
Apr 22, 2008 | 65.67 | 65.95 | 64.56 | 64.75 | 1,255,100 | -0.94(-1.43%) |
Apr 21, 2008 | 64.31 | 65.84 | 64.31 | 65.69 | 1,835,275 | +1.14(+1.77%) |
Apr 18, 2008 | 63.16 | 64.94 | 62.74 | 64.55 | 2,387,387 | +2.06(+3.30%) |
Apr 17, 2008 | 64.17 | 64.31 | 62.44 | 62.49 | 2,382,261 | -1.73(-2.69%) |
Apr 16, 2008 | 64.42 | 64.42 | 63.83 | 64.22 | 1,768,141 | +0.04(+0.06%) |
Apr 15, 2008 | 64.94 | 64.99 | 63.97 | 64.18 | 1,073,854 | -0.47(-0.73%) |
Apr 14, 2008 | 65.07 | 65.16 | 64.44 | 64.66 | 717,775 | -0.45(-0.69%) |
Apr 11, 2008 | 64.91 | 65.48 | 64.91 | 65.11 | 980,296 | -0.44(-0.68%) |
Apr 10, 2008 | 65.62 | 65.91 | 65.33 | 65.55 | 833,654 | -0.06(-0.09%) |
Apr 09, 2008 | 65.99 | 66.46 | 65.39 | 65.61 | 1,063,556 | -0.26(-0.39%) |
Apr 08, 2008 | 64.36 | 66.03 | 64.36 | 65.88 | 1,407,233 | +1.19(+1.83%) |
Apr 07, 2008 | 66.22 | 66.45 | 64.24 | 64.69 | 2,625,847 | -1.20(-1.82%) |
Apr 04, 2008 | 64.42 | 66.52 | 64.42 | 65.89 | 2,296,252 | +1.44(+2.23%) |
Apr 03, 2008 | 65.07 | 65.44 | 64.26 | 64.45 | 2,267,633 | -0.67(-1.02%) |
Apr 02, 2008 | 67.12 | 67.17 | 65.09 | 65.12 | 2,236,819 | -1.68(-2.51%) |
Apr 01, 2008 | 66.07 | 67.26 | 66.07 | 66.79 | 2,941,231 | +1.07(+1.63%) |
Mar 31, 2008 | 66.60 | 66.60 | 65.20 | 65.72 | 2,324,213 | -1.06(-1.58%) |
Mar 28, 2008 | 67.33 | 67.91 | 66.63 | 66.78 | 909,883 | -0.43(-0.64%) |
Mar 27, 2008 | 66.88 | 67.79 | 66.78 | 67.21 | 1,380,757 | +0.59(+0.88%) |
Mar 26, 2008 | 68.06 | 68.10 | 66.62 | 66.62 | 2,467,688 | -1.49(-2.19%) |
Mar 25, 2008 | 68.13 | 68.57 | 68.00 | 68.11 | 1,631,909 | -0.08(-0.11%) |
Mar 24, 2008 | 67.74 | 68.32 | 67.66 | 68.19 | 1,171,035 | +0.58(+0.86%) |
Mar 21, 2008 | 67.89 | 67.89 | 66.99 | 67.61 | 2,375,876 | +0.00(+0.00%) |
Mar 20, 2008 | 67.89 | 67.89 | 66.99 | 67.61 | 2,375,876 | +0.05(+0.07%) |
Mar 19, 2008 | 68.90 | 69.66 | 67.50 | 67.56 | 2,324,488 | -0.09(-0.14%) |
Mar 18, 2008 | 66.16 | 67.68 | 65.63 | 67.65 | 2,469,885 | +2.60(+3.99%) |
Mar 17, 2008 | 64.09 | 65.60 | 64.09 | 65.06 | 1,640,590 | -0.31(-0.47%) |
Mar 14, 2008 | 66.01 | 66.04 | 64.19 | 65.36 | 2,106,399 | -0.30(-0.45%) |
Mar 13, 2008 | 65.99 | 66.18 | 64.83 | 65.66 | 2,471,983 | -0.47(-0.72%) |
Mar 12, 2008 | 65.30 | 66.64 | 65.26 | 66.14 | 1,649,345 | +1.14(+1.75%) |
Mar 11, 2008 | 65.65 | 65.65 | 64.37 | 64.99 | 2,203,426 | +0.67(+1.04%) |
Mar 10, 2008 | 65.73 | 66.01 | 64.28 | 64.33 | 2,879,150 | -1.58(-2.40%) |
Mar 07, 2008 | 65.80 | 66.60 | 65.78 | 65.91 | 2,439,070 | -0.45(-0.68%) |
Mar 06, 2008 | 68.11 | 68.11 | 66.37 | 66.37 | 2,109,659 | -2.02(-2.96%) |
Mar 05, 2008 | 69.28 | 69.28 | 67.83 | 68.39 | 2,354,401 | -0.91(-1.31%) |
Mar 04, 2008 | 68.63 | 69.48 | 68.40 | 69.30 | 2,299,357 | +0.25(+0.37%) |