Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 70.42 | 71.56 | 69.96 | 71.24 | 1,741,359 | +0.81(+1.15%) |
May 29, 2008 | 71.81 | 72.43 | 70.41 | 70.43 | 640,334 | -1.15(-1.61%) |
May 28, 2008 | 71.65 | 71.71 | 70.33 | 71.58 | 540,426 | +0.38(+0.53%) |
May 27, 2008 | 70.33 | 71.58 | 69.62 | 71.20 | 638,672 | +1.00(+1.42%) |
May 26, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.28 | 72.04 | 69.86 | 70.20 | 512,649 | -1.32(-1.85%) |
May 22, 2008 | 71.30 | 72.22 | 70.76 | 71.52 | 464,648 | +0.29(+0.40%) |
May 21, 2008 | 72.40 | 73.24 | 71.24 | 71.24 | 583,110 | -0.95(-1.32%) |
May 20, 2008 | 70.92 | 72.73 | 70.92 | 72.19 | 793,352 | +1.00(+1.40%) |
May 19, 2008 | 70.64 | 71.71 | 70.63 | 71.19 | 504,632 | +0.72(+1.03%) |
May 16, 2008 | 69.35 | 70.68 | 69.01 | 70.47 | 482,354 | +1.63(+2.36%) |
May 15, 2008 | 68.89 | 69.38 | 67.90 | 68.84 | 725,858 | +0.14(+0.21%) |
May 14, 2008 | 67.92 | 69.25 | 67.41 | 68.70 | 768,292 | +0.81(+1.19%) |
May 13, 2008 | 66.59 | 67.89 | 65.94 | 67.89 | 840,360 | +1.45(+2.19%) |
May 12, 2008 | 66.69 | 66.93 | 65.83 | 66.44 | 408,174 | -0.14(-0.21%) |
May 09, 2008 | 66.73 | 66.77 | 65.86 | 66.58 | 505,852 | -0.40(-0.60%) |
May 08, 2008 | 67.10 | 67.10 | 65.37 | 66.98 | 872,092 | +0.21(+0.31%) |
May 07, 2008 | 65.43 | 67.27 | 64.27 | 66.77 | 793,646 | +1.69(+2.60%) |
May 06, 2008 | 64.71 | 65.61 | 64.66 | 65.08 | 589,549 | +0.13(+0.20%) |
May 05, 2008 | 65.40 | 65.53 | 64.65 | 64.94 | 668,890 | -0.30(-0.47%) |
May 02, 2008 | 65.70 | 66.45 | 65.11 | 65.25 | 630,720 | -0.28(-0.42%) |
May 01, 2008 | 64.63 | 65.91 | 64.46 | 65.52 | 554,844 | +0.67(+1.03%) |
Apr 30, 2008 | 64.80 | 65.31 | 64.10 | 64.86 | 653,803 | +0.31(+0.49%) |
Apr 29, 2008 | 66.58 | 66.80 | 64.50 | 64.55 | 612,975 | -2.25(-3.37%) |
Apr 28, 2008 | 67.48 | 68.06 | 66.68 | 66.80 | 366,321 | -0.87(-1.29%) |
Apr 25, 2008 | 67.62 | 68.05 | 66.99 | 67.67 | 747,136 | +0.10(+0.14%) |
Apr 24, 2008 | 68.29 | 68.29 | 65.77 | 67.58 | 579,007 | -0.56(-0.82%) |
Apr 23, 2008 | 67.85 | 68.80 | 66.92 | 68.14 | 665,423 | +0.51(+0.76%) |
Apr 22, 2008 | 67.31 | 68.05 | 66.68 | 67.62 | 522,190 | -0.07(-0.10%) |
Apr 21, 2008 | 66.95 | 67.70 | 66.67 | 67.69 | 303,572 | +0.34(+0.51%) |
Apr 18, 2008 | 67.13 | 67.81 | 66.10 | 67.35 | 421,820 | +1.37(+2.07%) |
Apr 17, 2008 | 67.25 | 67.39 | 65.70 | 65.98 | 497,645 | -0.92(-1.38%) |
Apr 16, 2008 | 64.68 | 67.01 | 64.68 | 66.90 | 570,805 | +2.41(+3.74%) |
Apr 15, 2008 | 64.40 | 65.00 | 64.05 | 64.49 | 423,808 | +0.22(+0.34%) |
Apr 14, 2008 | 63.49 | 64.73 | 63.39 | 64.27 | 400,856 | +1.06(+1.68%) |
Apr 11, 2008 | 63.40 | 63.79 | 62.67 | 63.21 | 416,011 | -0.73(-1.14%) |
Apr 10, 2008 | 63.59 | 64.34 | 62.34 | 63.94 | 538,584 | +0.50(+0.79%) |
Apr 09, 2008 | 63.52 | 64.15 | 63.16 | 63.43 | 372,254 | -0.06(-0.09%) |
Apr 08, 2008 | 62.10 | 63.49 | 62.10 | 63.49 | 594,331 | +1.07(+1.72%) |
Apr 07, 2008 | 61.33 | 62.64 | 61.07 | 62.42 | 662,848 | +1.72(+2.83%) |
Apr 04, 2008 | 59.70 | 61.29 | 59.70 | 60.70 | 507,441 | +0.93(+1.56%) |
Apr 03, 2008 | 59.88 | 60.73 | 59.67 | 59.76 | 517,905 | -0.63(-1.04%) |
Apr 02, 2008 | 60.09 | 60.79 | 59.30 | 60.39 | 494,713 | +0.13(+0.22%) |
Apr 01, 2008 | 59.49 | 60.26 | 58.90 | 60.26 | 441,531 | +1.05(+1.77%) |
Mar 31, 2008 | 59.18 | 59.50 | 58.69 | 59.21 | 572,042 | +0.28(+0.47%) |
Mar 28, 2008 | 59.97 | 60.31 | 58.71 | 58.94 | 563,099 | -1.06(-1.77%) |
Mar 27, 2008 | 59.01 | 60.86 | 58.82 | 60.00 | 800,038 | +1.16(+1.97%) |
Mar 26, 2008 | 57.67 | 59.38 | 57.56 | 58.84 | 541,170 | +0.81(+1.39%) |
Mar 25, 2008 | 57.35 | 58.33 | 57.16 | 58.03 | 383,605 | +0.87(+1.53%) |
Mar 24, 2008 | 57.34 | 57.69 | 56.53 | 57.16 | 581,175 | +0.41(+0.72%) |
Mar 21, 2008 | 56.78 | 56.93 | 55.10 | 56.75 | 654,108 | +0.00(+0.00%) |
Mar 20, 2008 | 56.78 | 56.93 | 55.10 | 56.75 | 654,108 | -0.18(-0.32%) |
Mar 19, 2008 | 59.94 | 60.35 | 56.93 | 56.93 | 777,627 | -3.08(-5.13%) |
Mar 18, 2008 | 58.06 | 60.14 | 57.69 | 60.01 | 689,090 | +2.71(+4.73%) |
Mar 17, 2008 | 58.17 | 58.36 | 56.97 | 57.30 | 601,080 | -1.78(-3.01%) |
Mar 14, 2008 | 59.40 | 59.74 | 57.90 | 59.08 | 679,885 | -0.18(-0.30%) |
Mar 13, 2008 | 57.30 | 59.41 | 57.02 | 59.26 | 583,419 | +1.37(+2.36%) |
Mar 12, 2008 | 58.59 | 58.64 | 57.78 | 57.89 | 421,293 | -0.43(-0.73%) |
Mar 11, 2008 | 58.69 | 58.73 | 56.76 | 58.32 | 968,923 | +0.46(+0.79%) |
Mar 10, 2008 | 57.75 | 58.23 | 56.85 | 57.86 | 864,007 | +0.09(+0.15%) |
Mar 07, 2008 | 57.32 | 58.13 | 56.79 | 57.78 | 562,806 | +0.09(+0.16%) |
Mar 06, 2008 | 58.61 | 59.01 | 57.57 | 57.68 | 474,615 | -1.14(-1.94%) |
Mar 05, 2008 | 58.40 | 58.93 | 57.73 | 58.82 | 707,328 | +0.60(+1.03%) |
Mar 04, 2008 | 57.07 | 58.26 | 56.76 | 58.22 | 752,482 | +0.79(+1.37%) |