Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.02 | 65.35 | 64.68 | 64.97 | 732,228 | -0.36(-0.54%) |
May 29, 2008 | 64.33 | 65.68 | 64.30 | 65.32 | 820,853 | +0.62(+0.96%) |
May 28, 2008 | 66.40 | 66.41 | 64.55 | 64.70 | 969,168 | -1.64(-2.47%) |
May 27, 2008 | 65.89 | 66.52 | 65.89 | 66.34 | 556,076 | +0.46(+0.70%) |
May 26, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 451,641 | -0.65(-0.98%) |
May 22, 2008 | 66.33 | 66.70 | 65.55 | 66.53 | 493,875 | +0.04(+0.07%) |
May 21, 2008 | 67.17 | 67.29 | 66.49 | 66.49 | 511,633 | -0.81(-1.21%) |
May 20, 2008 | 67.06 | 67.38 | 66.78 | 67.30 | 505,921 | +0.15(+0.22%) |
May 19, 2008 | 67.69 | 68.00 | 67.07 | 67.15 | 325,185 | -0.38(-0.56%) |
May 16, 2008 | 68.06 | 68.31 | 67.29 | 67.53 | 391,718 | -0.40(-0.59%) |
May 15, 2008 | 67.74 | 68.03 | 67.49 | 67.93 | 331,991 | +0.11(+0.16%) |
May 14, 2008 | 67.49 | 67.98 | 67.27 | 67.82 | 953,119 | +0.59(+0.88%) |
May 13, 2008 | 67.58 | 67.69 | 66.93 | 67.23 | 440,798 | -0.64(-0.94%) |
May 12, 2008 | 66.90 | 68.09 | 66.69 | 67.86 | 384,821 | +0.99(+1.48%) |
May 09, 2008 | 65.45 | 66.94 | 65.44 | 66.87 | 171,258 | +0.64(+0.97%) |
May 08, 2008 | 65.52 | 66.73 | 64.82 | 66.23 | 602,091 | +0.79(+1.20%) |
May 07, 2008 | 67.29 | 68.11 | 65.44 | 65.44 | 703,376 | -2.22(-3.28%) |
May 06, 2008 | 67.15 | 67.84 | 66.97 | 67.66 | 365,259 | +0.12(+0.18%) |
May 05, 2008 | 67.87 | 68.43 | 67.03 | 67.54 | 705,008 | -0.91(-1.33%) |
May 02, 2008 | 68.96 | 68.96 | 68.03 | 68.46 | 478,965 | -0.18(-0.26%) |
May 01, 2008 | 66.95 | 68.83 | 66.95 | 68.63 | 487,722 | +1.72(+2.57%) |
Apr 30, 2008 | 67.24 | 67.66 | 66.67 | 66.92 | 886,435 | -0.10(-0.15%) |
Apr 29, 2008 | 67.23 | 67.30 | 66.69 | 67.02 | 944,632 | -0.41(-0.62%) |
Apr 28, 2008 | 67.73 | 67.93 | 67.23 | 67.43 | 562,616 | -0.52(-0.76%) |
Apr 25, 2008 | 67.73 | 68.06 | 66.83 | 67.95 | 642,360 | +0.04(+0.05%) |
Apr 24, 2008 | 67.99 | 68.69 | 67.40 | 67.92 | 1,132,785 | +0.33(+0.49%) |
Apr 23, 2008 | 68.34 | 68.77 | 67.16 | 67.58 | 1,059,147 | -0.63(-0.92%) |
Apr 22, 2008 | 66.77 | 68.37 | 66.14 | 68.21 | 2,562,733 | -1.77(-2.53%) |
Apr 21, 2008 | 71.02 | 71.11 | 69.90 | 69.98 | 627,593 | -1.63(-2.28%) |
Apr 18, 2008 | 72.17 | 72.72 | 70.88 | 71.61 | 674,227 | +0.26(+0.36%) |
Apr 17, 2008 | 70.90 | 71.61 | 70.60 | 71.35 | 620,654 | +0.37(+0.52%) |
Apr 16, 2008 | 71.10 | 71.10 | 70.20 | 70.98 | 656,275 | +0.30(+0.42%) |
Apr 15, 2008 | 71.46 | 71.51 | 70.16 | 70.68 | 577,995 | -0.24(-0.33%) |
Apr 14, 2008 | 70.75 | 71.46 | 70.48 | 70.92 | 786,793 | +0.02(+0.03%) |
Apr 11, 2008 | 69.77 | 71.83 | 69.77 | 70.90 | 795,480 | +0.68(+0.97%) |
Apr 10, 2008 | 68.53 | 70.41 | 68.53 | 70.22 | 807,835 | +1.56(+2.27%) |
Apr 09, 2008 | 68.98 | 69.29 | 68.57 | 68.66 | 533,335 | -0.09(-0.13%) |
Apr 08, 2008 | 69.05 | 69.38 | 68.54 | 68.75 | 692,456 | -0.92(-1.32%) |
Apr 07, 2008 | 69.24 | 69.75 | 68.84 | 69.67 | 531,040 | +0.96(+1.40%) |
Apr 04, 2008 | 69.94 | 70.03 | 68.57 | 68.71 | 253,334 | -1.07(-1.53%) |
Apr 03, 2008 | 69.42 | 70.03 | 68.92 | 69.77 | 445,436 | +0.52(+0.75%) |
Apr 02, 2008 | 69.76 | 69.76 | 67.10 | 69.26 | 934,755 | -0.15(-0.21%) |
Apr 01, 2008 | 67.05 | 69.40 | 66.84 | 69.40 | 943,937 | +3.10(+4.67%) |
Mar 31, 2008 | 65.90 | 66.36 | 65.43 | 66.31 | 948,500 | +0.68(+1.04%) |
Mar 28, 2008 | 65.92 | 66.31 | 65.48 | 65.63 | 509,437 | -0.15(-0.23%) |
Mar 27, 2008 | 66.43 | 66.93 | 65.76 | 65.77 | 1,151,465 | -0.65(-0.98%) |
Mar 26, 2008 | 67.36 | 67.83 | 66.43 | 66.43 | 883,984 | -1.16(-1.71%) |
Mar 25, 2008 | 66.14 | 67.88 | 65.84 | 67.58 | 773,809 | +1.69(+2.56%) |
Mar 24, 2008 | 66.74 | 67.31 | 65.80 | 65.89 | 458,070 | -0.59(-0.89%) |
Mar 21, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +0.00(+0.00%) |
Mar 20, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +1.00(+1.53%) |
Mar 19, 2008 | 65.12 | 67.14 | 65.12 | 65.49 | 1,332,516 | +0.90(+1.40%) |
Mar 18, 2008 | 65.89 | 66.21 | 63.26 | 64.58 | 1,790,082 | +0.13(+0.21%) |
Mar 17, 2008 | 65.23 | 65.74 | 64.16 | 64.45 | 1,469,711 | -2.08(-3.13%) |
Mar 14, 2008 | 69.03 | 69.15 | 66.18 | 66.53 | 2,127,640 | -2.62(-3.79%) |
Mar 13, 2008 | 68.53 | 69.51 | 68.47 | 69.15 | 775,502 | -0.08(-0.12%) |
Mar 12, 2008 | 70.65 | 70.74 | 69.23 | 69.23 | 562,365 | -1.15(-1.63%) |
Mar 11, 2008 | 70.29 | 70.74 | 68.97 | 70.38 | 604,897 | +1.40(+2.03%) |
Mar 10, 2008 | 69.62 | 70.42 | 68.98 | 68.98 | 638,382 | -0.53(-0.76%) |
Mar 07, 2008 | 68.63 | 69.90 | 68.51 | 69.51 | 776,341 | +0.14(+0.20%) |
Mar 06, 2008 | 69.97 | 70.46 | 69.37 | 69.37 | 576,272 | -0.84(-1.20%) |
Mar 05, 2008 | 70.22 | 70.74 | 69.80 | 70.21 | 661,188 | -0.32(-0.45%) |
Mar 04, 2008 | 70.28 | 71.01 | 69.80 | 70.53 | 908,561 | -0.01(-0.01%) |