Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.99 | 71.84 | 69.99 | 71.47 | 1,143,466 | +2.15(+3.11%) |
May 29, 2008 | 71.57 | 71.57 | 69.30 | 69.32 | 1,766,787 | -2.85(-3.95%) |
May 28, 2008 | 68.92 | 72.22 | 68.48 | 72.17 | 1,278,116 | +2.92(+4.21%) |
May 27, 2008 | 69.85 | 69.85 | 68.22 | 69.25 | 1,309,242 | -0.63(-0.90%) |
May 26, 2008 | 70.60 | 71.12 | 68.37 | 69.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.60 | 71.12 | 68.37 | 69.88 | 2,050,823 | -0.68(-0.97%) |
May 22, 2008 | 71.84 | 72.86 | 70.25 | 70.56 | 1,935,837 | -0.73(-1.03%) |
May 21, 2008 | 73.12 | 74.29 | 71.18 | 71.30 | 2,168,870 | -1.61(-2.20%) |
May 20, 2008 | 71.85 | 72.90 | 70.60 | 72.90 | 2,343,623 | +0.85(+1.18%) |
May 19, 2008 | 72.65 | 74.06 | 71.68 | 72.06 | 1,472,825 | -0.10(-0.14%) |
May 16, 2008 | 71.20 | 72.28 | 70.90 | 72.15 | 1,488,043 | +1.81(+2.57%) |
May 15, 2008 | 68.48 | 70.74 | 68.48 | 70.34 | 1,597,063 | +2.30(+3.38%) |
May 14, 2008 | 69.42 | 70.02 | 68.00 | 68.04 | 1,564,456 | -1.06(-1.53%) |
May 13, 2008 | 67.87 | 69.15 | 66.95 | 69.10 | 1,275,098 | +1.44(+2.13%) |
May 12, 2008 | 67.27 | 67.90 | 66.01 | 67.66 | 1,055,156 | +0.34(+0.51%) |
May 09, 2008 | 68.74 | 68.74 | 65.92 | 67.32 | 870,115 | -0.76(-1.11%) |
May 08, 2008 | 66.80 | 68.12 | 66.65 | 68.08 | 1,061,482 | +1.60(+2.40%) |
May 07, 2008 | 66.77 | 68.08 | 65.97 | 66.48 | 1,796,581 | -0.19(-0.28%) |
May 06, 2008 | 66.00 | 66.88 | 65.26 | 66.67 | 4,315,528 | +1.11(+1.69%) |
May 05, 2008 | 63.67 | 65.91 | 63.67 | 65.56 | 611,100 | +2.29(+3.62%) |
May 02, 2008 | 61.78 | 63.56 | 61.78 | 63.27 | 1,238,287 | +2.01(+3.29%) |
May 01, 2008 | 61.93 | 61.93 | 59.37 | 61.25 | 1,733,000 | -1.04(-1.66%) |
Apr 30, 2008 | 61.86 | 63.27 | 61.47 | 62.29 | 1,518,189 | +0.55(+0.88%) |
Apr 29, 2008 | 64.49 | 64.49 | 61.39 | 61.74 | 1,007,503 | -2.95(-4.56%) |
Apr 28, 2008 | 64.82 | 66.48 | 63.75 | 64.69 | 3,528,660 | -0.01(-0.01%) |
Apr 25, 2008 | 62.81 | 64.92 | 62.66 | 64.70 | 383,927 | +2.10(+3.35%) |
Apr 24, 2008 | 64.93 | 64.93 | 62.04 | 62.61 | 886,191 | -1.91(-2.96%) |
Apr 23, 2008 | 65.95 | 65.95 | 64.39 | 64.51 | 605,617 | -1.40(-2.13%) |
Apr 22, 2008 | 66.89 | 67.44 | 65.49 | 65.92 | 1,256,477 | -0.98(-1.46%) |
Apr 21, 2008 | 66.05 | 67.20 | 66.05 | 66.89 | 533,545 | +1.51(+2.31%) |
Apr 18, 2008 | 66.06 | 66.66 | 64.78 | 65.39 | 1,080,520 | -0.20(-0.31%) |
Apr 17, 2008 | 65.70 | 66.74 | 64.86 | 65.59 | 1,069,930 | -0.59(-0.90%) |
Apr 16, 2008 | 63.59 | 66.21 | 63.59 | 66.18 | 878,911 | +3.43(+5.47%) |
Apr 15, 2008 | 62.86 | 63.52 | 61.65 | 62.75 | 644,370 | +0.61(+0.98%) |
Apr 14, 2008 | 62.06 | 62.61 | 61.65 | 62.14 | 389,766 | -0.28(-0.44%) |
Apr 11, 2008 | 63.53 | 63.89 | 62.16 | 62.42 | 559,447 | -1.51(-2.36%) |
Apr 10, 2008 | 63.77 | 63.97 | 62.26 | 63.93 | 363,058 | +0.54(+0.85%) |
Apr 09, 2008 | 64.52 | 64.52 | 62.91 | 63.39 | 770,701 | -0.80(-1.24%) |
Apr 08, 2008 | 63.27 | 64.58 | 62.17 | 64.19 | 1,462,109 | +1.36(+2.17%) |
Apr 07, 2008 | 64.00 | 65.55 | 62.20 | 62.83 | 1,328,794 | -0.42(-0.67%) |
Apr 04, 2008 | 60.58 | 63.59 | 60.58 | 63.25 | 1,170,211 | +2.82(+4.67%) |
Apr 03, 2008 | 59.19 | 61.01 | 59.05 | 60.43 | 556,770 | +1.30(+2.19%) |
Apr 02, 2008 | 58.52 | 59.31 | 57.96 | 59.13 | 439,385 | +0.90(+1.54%) |
Apr 01, 2008 | 56.95 | 58.24 | 55.80 | 58.24 | 737,373 | +1.13(+1.97%) |
Mar 31, 2008 | 58.25 | 58.33 | 56.16 | 57.11 | 553,101 | -0.46(-0.81%) |
Mar 28, 2008 | 58.57 | 58.57 | 57.19 | 57.58 | 624,161 | -0.18(-0.31%) |
Mar 27, 2008 | 58.80 | 58.97 | 57.54 | 57.76 | 3,456,214 | -1.01(-1.72%) |
Mar 26, 2008 | 57.75 | 59.16 | 57.75 | 58.77 | 586,792 | +1.01(+1.75%) |
Mar 25, 2008 | 56.47 | 58.09 | 56.47 | 57.76 | 834,290 | +1.44(+2.56%) |
Mar 24, 2008 | 54.80 | 57.26 | 54.80 | 56.31 | 808,719 | +2.45(+4.56%) |
Mar 21, 2008 | 52.96 | 55.16 | 51.50 | 53.86 | 1,263,780 | -1.03(-1.87%) |
Mar 20, 2008 | 52.96 | 55.16 | 51.50 | 54.89 | 1,263,780 | +0.72(+1.32%) |
Mar 19, 2008 | 59.66 | 59.79 | 54.17 | 54.17 | 2,798,352 | -4.83(-8.19%) |
Mar 18, 2008 | 57.89 | 59.27 | 57.45 | 59.00 | 2,182,214 | +2.34(+4.13%) |
Mar 17, 2008 | 56.86 | 58.38 | 55.29 | 56.66 | 1,120,138 | -2.48(-4.19%) |
Mar 14, 2008 | 61.05 | 61.05 | 57.64 | 59.14 | 1,537,448 | -0.87(-1.45%) |
Mar 13, 2008 | 57.07 | 60.30 | 56.60 | 60.01 | 1,518,837 | +2.22(+3.84%) |
Mar 12, 2008 | 59.35 | 59.35 | 57.62 | 57.80 | 790,466 | -0.91(-1.56%) |
Mar 11, 2008 | 55.81 | 58.71 | 55.81 | 58.71 | 2,313,326 | +3.60(+6.52%) |
Mar 10, 2008 | 58.68 | 58.68 | 54.91 | 55.11 | 2,773,628 | -3.00(-5.16%) |
Mar 07, 2008 | 59.92 | 59.92 | 57.46 | 58.11 | 1,907,923 | -2.04(-3.39%) |
Mar 06, 2008 | 62.03 | 62.36 | 60.07 | 60.15 | 1,218,137 | -2.24(-3.59%) |
Mar 05, 2008 | 60.97 | 62.44 | 60.33 | 62.39 | 1,457,526 | +2.19(+3.64%) |
Mar 04, 2008 | 61.89 | 62.27 | 58.99 | 60.20 | 2,465,440 | -1.70(-2.75%) |