Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.45 | 61.78 | 61.37 | 61.63 | 171,190 | +0.32(+0.52%) |
May 29, 2008 | 61.16 | 61.60 | 60.98 | 61.31 | 64,711 | +0.09(+0.15%) |
May 28, 2008 | 60.87 | 61.23 | 60.56 | 61.22 | 101,721 | +0.60(+0.99%) |
May 27, 2008 | 60.39 | 60.65 | 60.11 | 60.62 | 280,447 | +0.42(+0.70%) |
May 26, 2008 | 60.81 | 60.81 | 59.90 | 60.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 60.81 | 60.81 | 59.90 | 60.20 | 210,813 | -0.72(-1.18%) |
May 22, 2008 | 61.24 | 61.24 | 60.77 | 60.91 | 687,056 | +0.03(+0.05%) |
May 21, 2008 | 62.08 | 62.28 | 60.81 | 60.88 | 411,486 | -1.02(-1.65%) |
May 20, 2008 | 62.12 | 62.12 | 61.60 | 61.90 | 196,434 | -0.30(-0.48%) |
May 19, 2008 | 62.51 | 63.00 | 61.98 | 62.21 | 62,817 | -0.20(-0.31%) |
May 16, 2008 | 62.26 | 62.43 | 61.86 | 62.40 | 172,017 | +0.26(+0.42%) |
May 15, 2008 | 61.44 | 62.19 | 61.29 | 62.14 | 422,260 | +0.79(+1.29%) |
May 14, 2008 | 61.21 | 61.90 | 61.21 | 61.35 | 192,432 | +0.22(+0.36%) |
May 13, 2008 | 61.03 | 61.19 | 60.60 | 61.13 | 337,614 | +0.42(+0.68%) |
May 12, 2008 | 60.21 | 60.72 | 59.75 | 60.72 | 74,508 | +0.73(+1.22%) |
May 09, 2008 | 59.72 | 60.15 | 59.52 | 59.98 | 52,107 | -0.07(-0.12%) |
May 08, 2008 | 59.97 | 60.22 | 59.66 | 60.06 | 87,939 | +0.29(+0.49%) |
May 07, 2008 | 60.79 | 60.81 | 59.69 | 59.76 | 86,434 | -0.85(-1.41%) |
May 06, 2008 | 59.72 | 60.77 | 59.58 | 60.62 | 59,496 | +0.66(+1.10%) |
May 05, 2008 | 60.02 | 60.16 | 59.76 | 59.96 | 109,154 | -0.04(-0.07%) |
May 02, 2008 | 60.70 | 60.70 | 59.68 | 60.00 | 151,020 | +0.17(+0.29%) |
May 01, 2008 | 58.80 | 59.85 | 58.75 | 59.83 | 112,286 | +0.87(+1.48%) |
Apr 30, 2008 | 59.50 | 59.82 | 58.93 | 58.96 | 206,351 | -0.37(-0.62%) |
Apr 29, 2008 | 59.88 | 59.88 | 59.08 | 59.32 | 180,580 | -0.32(-0.53%) |
Apr 28, 2008 | 59.78 | 59.91 | 59.35 | 59.64 | 154,847 | +0.06(+0.10%) |
Apr 25, 2008 | 59.32 | 59.68 | 58.74 | 59.59 | 129,717 | +0.68(+1.15%) |
Apr 24, 2008 | 59.12 | 59.28 | 57.98 | 58.91 | 176,649 | +0.28(+0.47%) |
Apr 23, 2008 | 58.77 | 58.97 | 58.32 | 58.63 | 154,444 | +0.08(+0.14%) |
Apr 22, 2008 | 58.92 | 58.94 | 58.10 | 58.55 | 151,494 | -0.66(-1.11%) |
Apr 21, 2008 | 59.20 | 59.28 | 58.76 | 59.21 | 958,056 | +0.06(+0.10%) |
Apr 18, 2008 | 59.56 | 59.62 | 59.01 | 59.15 | 274,343 | +0.98(+1.69%) |
Apr 17, 2008 | 58.61 | 58.61 | 57.94 | 58.17 | 155,394 | -0.11(-0.20%) |
Apr 16, 2008 | 57.32 | 58.38 | 57.27 | 58.28 | 80,702 | +1.51(+2.67%) |
Apr 15, 2008 | 56.57 | 56.92 | 56.29 | 56.77 | 184,737 | +0.15(+0.27%) |
Apr 14, 2008 | 56.75 | 56.96 | 56.47 | 56.61 | 100,105 | -0.15(-0.26%) |
Apr 11, 2008 | 57.29 | 57.35 | 56.60 | 56.76 | 75,153 | -0.98(-1.71%) |
Apr 10, 2008 | 57.25 | 57.92 | 57.04 | 57.75 | 60,658 | +0.47(+0.82%) |
Apr 09, 2008 | 58.09 | 58.13 | 57.10 | 57.27 | 64,888 | -0.72(-1.25%) |
Apr 08, 2008 | 57.82 | 58.18 | 57.66 | 58.00 | 68,937 | -0.07(-0.11%) |
Apr 07, 2008 | 58.54 | 58.76 | 57.93 | 58.06 | 72,502 | -0.08(-0.14%) |
Apr 04, 2008 | 57.84 | 58.56 | 57.70 | 58.14 | 109,510 | +0.31(+0.53%) |
Apr 03, 2008 | 56.79 | 57.99 | 56.79 | 57.84 | 91,363 | +0.26(+0.45%) |
Apr 02, 2008 | 57.40 | 57.95 | 57.18 | 57.58 | 95,111 | +0.31(+0.54%) |
Apr 01, 2008 | 55.85 | 57.27 | 55.79 | 57.27 | 139,005 | +2.07(+3.74%) |
Mar 31, 2008 | 54.53 | 55.39 | 54.53 | 55.20 | 125,586 | +0.22(+0.40%) |
Mar 28, 2008 | 54.68 | 55.61 | 54.68 | 54.98 | 118,363 | -0.36(-0.65%) |
Mar 27, 2008 | 56.22 | 56.36 | 55.34 | 55.34 | 186,850 | -0.61(-1.09%) |
Mar 26, 2008 | 56.71 | 56.71 | 55.94 | 55.95 | 184,101 | -0.68(-1.19%) |
Mar 25, 2008 | 56.62 | 56.84 | 55.87 | 56.62 | 242,290 | +0.42(+0.75%) |
Mar 24, 2008 | 55.07 | 56.50 | 54.60 | 56.20 | 96,954 | +1.65(+3.03%) |
Mar 21, 2008 | 54.47 | 54.83 | 53.47 | 54.55 | 160,652 | +0.00(+0.00%) |
Mar 20, 2008 | 54.47 | 54.83 | 53.47 | 54.55 | 160,652 | +0.75(+1.39%) |
Mar 19, 2008 | 56.02 | 56.02 | 53.80 | 53.80 | 165,923 | -1.52(-2.75%) |
Mar 18, 2008 | 54.73 | 55.32 | 53.75 | 55.32 | 597,292 | +2.25(+4.25%) |
Mar 17, 2008 | 52.89 | 53.86 | 52.34 | 53.07 | 347,807 | -1.29(-2.38%) |
Mar 14, 2008 | 55.83 | 55.91 | 53.73 | 54.36 | 418,029 | -0.94(-1.69%) |
Mar 13, 2008 | 54.29 | 55.57 | 53.71 | 55.30 | 331,551 | +0.40(+0.73%) |
Mar 12, 2008 | 55.34 | 55.71 | 54.83 | 54.90 | 162,236 | -0.55(-0.98%) |
Mar 11, 2008 | 54.79 | 55.45 | 53.79 | 55.44 | 301,602 | +2.06(+3.86%) |
Mar 10, 2008 | 54.56 | 54.56 | 53.34 | 53.38 | 392,733 | -1.25(-2.28%) |
Mar 07, 2008 | 54.58 | 55.52 | 54.08 | 54.63 | 466,019 | -0.45(-0.81%) |
Mar 06, 2008 | 56.34 | 56.34 | 55.08 | 55.08 | 333,053 | -1.51(-2.67%) |
Mar 05, 2008 | 56.39 | 56.96 | 56.05 | 56.59 | 670,056 | +0.42(+0.75%) |
Mar 04, 2008 | 55.96 | 56.35 | 55.32 | 56.17 | 680,550 | -0.30(-0.53%) |