Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 66.29 | 66.70 | 65.87 | 66.43 | 391,846 | +0.80(+1.22%) |
May 29, 2008 | 66.36 | 66.36 | 65.32 | 65.63 | 469,225 | -1.00(-1.50%) |
May 28, 2008 | 64.52 | 66.64 | 64.23 | 66.63 | 567,886 | +1.99(+3.08%) |
May 27, 2008 | 64.90 | 64.99 | 63.87 | 64.64 | 662,719 | -0.46(-0.70%) |
May 26, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 585,829 | -0.84(-1.27%) |
May 22, 2008 | 66.24 | 67.14 | 65.70 | 65.94 | 1,171,835 | -0.23(-0.35%) |
May 21, 2008 | 68.25 | 68.29 | 65.97 | 66.17 | 1,059,001 | -1.82(-2.68%) |
May 20, 2008 | 67.40 | 68.02 | 66.71 | 67.99 | 583,682 | +0.33(+0.48%) |
May 19, 2008 | 68.35 | 68.87 | 67.35 | 67.66 | 788,245 | -0.53(-0.78%) |
May 16, 2008 | 67.62 | 68.20 | 67.16 | 68.20 | 563,042 | +1.03(+1.54%) |
May 15, 2008 | 66.32 | 67.23 | 66.21 | 67.17 | 584,634 | +1.25(+1.89%) |
May 14, 2008 | 66.28 | 67.10 | 65.87 | 65.92 | 519,923 | -0.04(-0.06%) |
May 13, 2008 | 65.46 | 65.99 | 64.81 | 65.96 | 444,026 | +0.67(+1.03%) |
May 12, 2008 | 64.73 | 65.42 | 63.78 | 65.28 | 494,571 | +0.81(+1.25%) |
May 09, 2008 | 64.86 | 64.86 | 63.72 | 64.48 | 259,210 | -0.71(-1.08%) |
May 08, 2008 | 63.87 | 65.27 | 63.87 | 65.18 | 827,637 | +1.36(+2.14%) |
May 07, 2008 | 64.43 | 65.05 | 63.56 | 63.82 | 421,603 | -0.81(-1.25%) |
May 06, 2008 | 63.63 | 64.75 | 63.39 | 64.63 | 213,531 | +0.91(+1.42%) |
May 05, 2008 | 62.62 | 63.80 | 62.51 | 63.72 | 613,257 | +1.25(+2.00%) |
May 02, 2008 | 61.78 | 62.78 | 61.70 | 62.47 | 601,885 | +0.98(+1.59%) |
May 01, 2008 | 61.73 | 61.73 | 60.06 | 61.49 | 584,899 | -0.47(-0.76%) |
Apr 30, 2008 | 61.44 | 62.64 | 61.44 | 61.97 | 768,267 | +0.52(+0.85%) |
Apr 29, 2008 | 62.69 | 63.01 | 61.21 | 61.45 | 540,663 | -2.06(-3.25%) |
Apr 28, 2008 | 64.31 | 64.31 | 63.23 | 63.51 | 342,816 | -0.66(-1.03%) |
Apr 25, 2008 | 62.49 | 64.30 | 62.44 | 64.17 | 669,881 | +1.86(+2.99%) |
Apr 24, 2008 | 63.45 | 63.49 | 61.76 | 62.31 | 697,118 | -1.06(-1.68%) |
Apr 23, 2008 | 64.91 | 64.91 | 63.36 | 63.37 | 568,892 | -1.26(-1.96%) |
Apr 22, 2008 | 65.47 | 65.57 | 63.94 | 64.63 | 604,438 | -0.79(-1.21%) |
Apr 21, 2008 | 65.00 | 65.59 | 64.58 | 65.42 | 401,266 | +0.36(+0.55%) |
Apr 18, 2008 | 64.52 | 65.41 | 64.01 | 65.07 | 540,001 | +0.94(+1.46%) |
Apr 17, 2008 | 64.35 | 65.09 | 63.46 | 64.13 | 590,333 | -0.45(-0.70%) |
Apr 16, 2008 | 62.40 | 64.70 | 62.40 | 64.58 | 870,100 | +2.85(+4.61%) |
Apr 15, 2008 | 61.87 | 62.37 | 61.00 | 61.73 | 486,829 | +0.40(+0.66%) |
Apr 14, 2008 | 61.34 | 61.87 | 61.04 | 61.33 | 351,996 | -0.07(-0.11%) |
Apr 11, 2008 | 61.63 | 62.14 | 61.13 | 61.40 | 800,967 | -0.76(-1.22%) |
Apr 10, 2008 | 61.83 | 62.36 | 60.93 | 62.16 | 414,878 | +0.20(+0.33%) |
Apr 09, 2008 | 62.36 | 62.87 | 61.55 | 61.96 | 407,408 | -0.36(-0.58%) |
Apr 08, 2008 | 61.33 | 62.55 | 61.19 | 62.32 | 422,306 | +0.59(+0.95%) |
Apr 07, 2008 | 62.78 | 63.47 | 61.35 | 61.73 | 916,329 | -0.17(-0.28%) |
Apr 04, 2008 | 61.10 | 62.33 | 60.97 | 61.90 | 1,282,399 | +1.38(+2.28%) |
Apr 03, 2008 | 58.96 | 61.32 | 58.96 | 60.52 | 618,666 | +1.12(+1.88%) |
Apr 02, 2008 | 58.73 | 59.66 | 58.34 | 59.41 | 719,011 | +0.71(+1.20%) |
Apr 01, 2008 | 57.76 | 58.87 | 56.79 | 58.70 | 1,162,375 | +1.16(+2.02%) |
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,606 | -0.12(-0.20%) |
Mar 28, 2008 | 58.10 | 58.35 | 57.52 | 57.66 | 478,907 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,604 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,836 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.45 | 56.90 | 58.16 | 678,488 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.73 | 476,041 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | -0.18(-0.32%) |
Mar 19, 2008 | 59.18 | 59.59 | 55.18 | 55.24 | 1,468,198 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.07 | 1,031,912 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,450 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.34 | 58.56 | 1,400,993 | -0.76(-1.28%) |
Mar 13, 2008 | 57.14 | 59.63 | 56.76 | 59.32 | 1,300,922 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,688 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.25 | 1,039,759 | +3.13(+5.68%) |
Mar 10, 2008 | 57.04 | 57.04 | 54.87 | 55.11 | 1,177,180 | -2.03(-3.55%) |
Mar 07, 2008 | 58.69 | 59.01 | 56.83 | 57.14 | 1,297,780 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,800 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.28 | 690,554 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.21 | 57.61 | 58.83 | 1,395,131 | -1.30(-2.17%) |