Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 63.58 | 63.90 | 62.57 | 62.75 | 2,484,509 | -0.98(-1.54%) |
May 29, 2008 | 63.19 | 64.36 | 62.79 | 63.73 | 1,781,147 | +0.60(+0.95%) |
May 28, 2008 | 62.16 | 63.13 | 61.87 | 63.13 | 2,429,851 | +1.07(+1.72%) |
May 27, 2008 | 61.05 | 63.20 | 60.91 | 62.06 | 3,752,551 | +1.04(+1.70%) |
May 26, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | +0.00(+0.00%) |
May 23, 2008 | 61.96 | 62.18 | 60.72 | 61.02 | 1,727,335 | -1.06(-1.71%) |
May 22, 2008 | 61.84 | 62.95 | 61.72 | 62.08 | 1,232,032 | +0.46(+0.75%) |
May 21, 2008 | 63.26 | 63.28 | 61.50 | 61.62 | 2,885,547 | -1.44(-2.28%) |
May 20, 2008 | 62.98 | 63.97 | 62.55 | 63.06 | 1,404,468 | +0.31(+0.49%) |
May 19, 2008 | 63.23 | 63.94 | 62.40 | 62.75 | 1,850,308 | -0.75(-1.18%) |
May 16, 2008 | 63.19 | 63.71 | 62.87 | 63.50 | 2,107,235 | +0.60(+0.95%) |
May 15, 2008 | 62.10 | 63.26 | 61.46 | 62.90 | 1,508,011 | +0.55(+0.88%) |
May 14, 2008 | 62.69 | 63.38 | 61.92 | 62.35 | 1,792,160 | +0.03(+0.05%) |
May 13, 2008 | 63.28 | 63.41 | 61.67 | 62.32 | 1,656,072 | -0.73(-1.16%) |
May 12, 2008 | 62.44 | 63.75 | 61.98 | 63.05 | 1,816,326 | +0.98(+1.58%) |
May 09, 2008 | 62.20 | 62.38 | 61.67 | 62.07 | 2,057,485 | -0.63(-1.00%) |
May 08, 2008 | 62.22 | 63.68 | 61.94 | 62.70 | 1,741,403 | +0.68(+1.10%) |
May 07, 2008 | 63.19 | 63.36 | 61.84 | 62.02 | 1,561,746 | -1.12(-1.77%) |
May 06, 2008 | 62.59 | 63.37 | 62.44 | 63.14 | 1,677,942 | +0.13(+0.21%) |
May 05, 2008 | 62.01 | 63.12 | 61.98 | 63.01 | 1,857,474 | +0.70(+1.12%) |
May 02, 2008 | 62.58 | 62.80 | 61.35 | 62.31 | 2,832,930 | -0.02(-0.03%) |
May 01, 2008 | 60.94 | 62.53 | 60.60 | 62.33 | 3,480,332 | +1.64(+2.70%) |
Apr 30, 2008 | 61.63 | 61.97 | 60.59 | 60.69 | 2,599,342 | -0.64(-1.04%) |
Apr 29, 2008 | 61.24 | 62.35 | 61.09 | 61.33 | 6,941,664 | -3.34(-5.16%) |
Apr 28, 2008 | 64.97 | 65.59 | 64.55 | 64.67 | 2,600,414 | -0.45(-0.69%) |
Apr 25, 2008 | 63.66 | 65.32 | 63.66 | 65.12 | 2,741,893 | +1.45(+2.28%) |
Apr 24, 2008 | 64.57 | 64.74 | 62.78 | 63.67 | 2,754,175 | -0.84(-1.30%) |
Apr 23, 2008 | 65.98 | 66.12 | 63.40 | 64.51 | 3,111,325 | -0.11(-0.17%) |
Apr 22, 2008 | 64.79 | 65.58 | 63.93 | 64.62 | 3,498,957 | -0.28(-0.43%) |
Apr 21, 2008 | 65.08 | 65.26 | 64.38 | 64.90 | 3,002,452 | -0.10(-0.15%) |
Apr 18, 2008 | 66.61 | 66.72 | 64.92 | 65.00 | 3,773,263 | -0.82(-1.25%) |
Apr 17, 2008 | 66.16 | 66.95 | 65.63 | 65.82 | 2,771,235 | -0.07(-0.11%) |
Apr 16, 2008 | 65.50 | 66.16 | 64.61 | 65.89 | 3,168,628 | +0.96(+1.48%) |
Apr 15, 2008 | 63.75 | 65.38 | 63.41 | 64.93 | 3,659,870 | +1.21(+1.90%) |
Apr 14, 2008 | 64.09 | 64.95 | 63.35 | 63.72 | 2,464,086 | -0.50(-0.78%) |
Apr 11, 2008 | 64.30 | 65.86 | 64.02 | 64.22 | 3,932,380 | -2.21(-3.33%) |
Apr 10, 2008 | 64.95 | 67.45 | 64.89 | 66.43 | 3,582,293 | +1.74(+2.69%) |
Apr 09, 2008 | 65.48 | 65.49 | 63.82 | 64.69 | 2,699,905 | -0.43(-0.66%) |
Apr 08, 2008 | 63.93 | 65.76 | 63.46 | 65.12 | 3,932,178 | +1.33(+2.08%) |
Apr 07, 2008 | 64.00 | 64.43 | 63.41 | 63.79 | 2,311,625 | -0.22(-0.34%) |
Apr 04, 2008 | 63.33 | 64.98 | 63.18 | 64.01 | 2,847,206 | +1.07(+1.70%) |
Apr 03, 2008 | 62.62 | 63.16 | 61.84 | 62.94 | 2,360,735 | +0.03(+0.05%) |
Apr 02, 2008 | 63.90 | 64.44 | 62.66 | 62.91 | 2,481,095 | -1.10(-1.72%) |
Apr 01, 2008 | 62.14 | 64.42 | 61.57 | 64.01 | 2,717,309 | +2.32(+3.76%) |
Mar 31, 2008 | 60.80 | 62.47 | 60.80 | 61.69 | 2,919,982 | +0.96(+1.58%) |
Mar 28, 2008 | 60.67 | 63.62 | 60.61 | 60.73 | 2,953,339 | -1.73(-2.77%) |
Mar 27, 2008 | 63.05 | 63.75 | 62.46 | 62.46 | 2,634,196 | -0.53(-0.84%) |
Mar 26, 2008 | 60.79 | 63.02 | 60.79 | 62.99 | 3,765,825 | +1.80(+2.94%) |
Mar 25, 2008 | 61.74 | 61.87 | 60.61 | 61.19 | 2,515,891 | -0.27(-0.44%) |
Mar 24, 2008 | 58.98 | 62.26 | 58.96 | 61.46 | 3,330,162 | +2.46(+4.17%) |
Mar 21, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,085 | +0.00(+0.00%) |
Mar 20, 2008 | 58.51 | 59.24 | 57.96 | 59.00 | 6,481,385 | +0.60(+1.03%) |
Mar 19, 2008 | 60.18 | 60.25 | 57.99 | 58.40 | 3,752,061 | -1.57(-2.62%) |
Mar 18, 2008 | 59.19 | 60.23 | 58.78 | 59.97 | 3,724,886 | +1.27(+2.16%) |
Mar 17, 2008 | 59.24 | 61.52 | 58.64 | 58.70 | 3,643,216 | -1.63(-2.70%) |
Mar 14, 2008 | 59.63 | 60.77 | 58.80 | 60.33 | 3,823,456 | -0.12(-0.20%) |
Mar 13, 2008 | 58.19 | 61.08 | 58.17 | 60.45 | 3,710,988 | +1.07(+1.80%) |
Mar 12, 2008 | 58.00 | 60.18 | 57.22 | 59.38 | 4,349,242 | +1.70(+2.95%) |
Mar 11, 2008 | 55.14 | 57.69 | 54.63 | 57.68 | 4,141,052 | +2.94(+5.37%) |
Mar 10, 2008 | 56.16 | 56.63 | 54.50 | 54.74 | 3,637,291 | -1.46(-2.60%) |
Mar 07, 2008 | 56.59 | 57.23 | 56.06 | 56.20 | 4,162,877 | -0.43(-0.76%) |
Mar 06, 2008 | 59.64 | 59.64 | 56.37 | 56.63 | 3,729,870 | -3.06(-5.13%) |
Mar 05, 2008 | 59.33 | 60.25 | 59.00 | 59.69 | 2,479,274 | +0.55(+0.93%) |
Mar 04, 2008 | 58.84 | 59.41 | 57.16 | 59.14 | 4,004,869 | +0.30(+0.51%) |