Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.26 | 61.44 | 60.73 | 61.38 | 1,384,858 | +0.14(+0.23%) |
May 29, 2008 | 61.84 | 62.10 | 60.65 | 61.24 | 2,644,080 | -0.59(-0.96%) |
May 28, 2008 | 62.62 | 62.70 | 61.83 | 61.83 | 1,097,431 | -0.79(-1.26%) |
May 27, 2008 | 62.80 | 63.06 | 62.22 | 62.62 | 868,856 | -0.15(-0.24%) |
May 26, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.32 | 63.40 | 62.70 | 62.77 | 406,953 | -0.72(-1.14%) |
May 22, 2008 | 62.92 | 63.73 | 62.84 | 63.50 | 715,201 | +0.54(+0.86%) |
May 21, 2008 | 63.27 | 64.12 | 62.83 | 62.96 | 912,769 | -0.32(-0.51%) |
May 20, 2008 | 63.06 | 63.90 | 63.06 | 63.28 | 931,244 | +0.04(+0.07%) |
May 19, 2008 | 63.19 | 63.61 | 63.16 | 63.24 | 853,284 | +0.07(+0.12%) |
May 16, 2008 | 64.68 | 64.84 | 63.06 | 63.16 | 1,246,408 | -0.12(-0.20%) |
May 15, 2008 | 64.19 | 64.51 | 63.29 | 63.29 | 989,625 | -1.00(-1.55%) |
May 14, 2008 | 64.47 | 64.49 | 64.07 | 64.29 | 563,958 | +0.12(+0.19%) |
May 13, 2008 | 64.44 | 64.84 | 64.00 | 64.16 | 654,948 | -0.50(-0.77%) |
May 12, 2008 | 64.37 | 64.75 | 63.61 | 64.66 | 637,517 | +0.57(+0.90%) |
May 09, 2008 | 63.48 | 64.26 | 63.11 | 64.09 | 333,728 | +0.20(+0.31%) |
May 08, 2008 | 63.08 | 64.10 | 62.94 | 63.89 | 696,667 | +0.97(+1.55%) |
May 07, 2008 | 63.68 | 63.87 | 62.90 | 62.91 | 584,725 | -0.64(-1.01%) |
May 06, 2008 | 63.15 | 63.62 | 62.26 | 63.56 | 667,605 | +0.55(+0.87%) |
May 05, 2008 | 63.11 | 63.25 | 62.43 | 63.01 | 685,358 | -0.28(-0.45%) |
May 02, 2008 | 63.76 | 64.07 | 63.10 | 63.29 | 713,026 | -0.07(-0.12%) |
May 01, 2008 | 62.89 | 63.51 | 62.59 | 63.36 | 759,840 | +0.46(+0.73%) |
Apr 30, 2008 | 62.57 | 63.43 | 62.27 | 62.91 | 987,991 | +0.57(+0.91%) |
Apr 29, 2008 | 63.21 | 63.21 | 60.76 | 62.34 | 824,128 | -0.43(-0.69%) |
Apr 28, 2008 | 62.64 | 63.03 | 62.31 | 62.77 | 956,324 | +0.47(+0.76%) |
Apr 25, 2008 | 61.85 | 62.46 | 61.14 | 62.30 | 1,381,512 | +0.53(+0.86%) |
Apr 24, 2008 | 63.39 | 63.39 | 60.73 | 61.77 | 1,937,892 | -2.45(-3.82%) |
Apr 23, 2008 | 62.37 | 64.68 | 62.19 | 64.22 | 1,968,753 | +2.05(+3.29%) |
Apr 22, 2008 | 63.36 | 63.51 | 62.17 | 62.17 | 1,027,424 | -1.33(-2.10%) |
Apr 21, 2008 | 62.18 | 63.96 | 62.18 | 63.51 | 1,734,508 | +1.32(+2.13%) |
Apr 18, 2008 | 62.02 | 62.44 | 61.69 | 62.18 | 1,300,659 | +1.01(+1.66%) |
Apr 17, 2008 | 61.64 | 62.17 | 60.88 | 61.17 | 1,574,195 | -0.39(-0.64%) |
Apr 16, 2008 | 61.64 | 61.64 | 60.98 | 61.56 | 1,103,881 | +0.31(+0.50%) |
Apr 15, 2008 | 61.76 | 62.03 | 61.05 | 61.25 | 709,790 | -0.24(-0.39%) |
Apr 14, 2008 | 61.82 | 61.83 | 61.32 | 61.49 | 578,185 | -0.22(-0.35%) |
Apr 11, 2008 | 61.57 | 62.34 | 61.57 | 61.71 | 932,593 | -0.47(-0.75%) |
Apr 10, 2008 | 62.27 | 62.34 | 61.75 | 62.17 | 895,899 | -0.25(-0.40%) |
Apr 09, 2008 | 61.18 | 62.61 | 61.18 | 62.42 | 2,770,627 | +1.70(+2.79%) |
Apr 08, 2008 | 60.43 | 61.18 | 60.31 | 60.73 | 1,239,093 | +0.00(+0.00%) |
Apr 07, 2008 | 61.77 | 62.12 | 60.64 | 60.73 | 1,238,046 | -0.73(-1.19%) |
Apr 04, 2008 | 62.17 | 62.45 | 61.39 | 61.46 | 1,151,376 | -0.82(-1.32%) |
Apr 03, 2008 | 62.36 | 62.89 | 62.12 | 62.28 | 913,000 | -0.39(-0.62%) |
Apr 02, 2008 | 62.01 | 63.29 | 62.01 | 62.67 | 1,684,507 | +0.62(+1.01%) |
Apr 01, 2008 | 60.46 | 62.11 | 60.37 | 62.05 | 1,177,349 | +0.76(+1.24%) |
Mar 31, 2008 | 61.06 | 61.53 | 60.80 | 61.29 | 1,675,053 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.65 | 60.73 | 1,915,901 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.04 | 60.98 | 61.64 | 2,339,523 | +0.34(+0.56%) |
Mar 26, 2008 | 61.53 | 61.73 | 60.32 | 61.30 | 2,087,155 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.50 | 61.97 | 1,338,232 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,802,070 | +0.37(+0.59%) |
Mar 21, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | +0.00(+0.00%) |
Mar 20, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,230 | +0.18(+0.29%) |
Mar 18, 2008 | 62.09 | 62.51 | 61.49 | 62.51 | 1,516,248 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,379 | -1.06(-1.69%) |
Mar 14, 2008 | 63.72 | 63.88 | 62.12 | 62.43 | 1,474,418 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.10 | 63.06 | 63.56 | 1,157,170 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.77 | 63.88 | 2,833,222 | -0.74(-1.15%) |
Mar 11, 2008 | 65.40 | 65.40 | 63.23 | 64.62 | 1,519,704 | +0.39(+0.61%) |
Mar 10, 2008 | 64.45 | 64.89 | 64.01 | 64.23 | 739,535 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,849 | -0.93(-1.42%) |
Mar 06, 2008 | 65.95 | 66.14 | 65.33 | 65.46 | 1,128,338 | -0.52(-0.79%) |
Mar 05, 2008 | 65.64 | 66.33 | 65.37 | 65.98 | 1,233,242 | +0.36(+0.55%) |
Mar 04, 2008 | 63.62 | 65.73 | 63.62 | 65.63 | 1,884,774 | +1.66(+2.59%) |