Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.99 | 72.81 | 71.99 | 72.62 | 347,347 | +0.66(+0.91%) |
May 29, 2008 | 72.47 | 72.58 | 71.67 | 71.96 | 103,442 | -0.73(-1.01%) |
May 28, 2008 | 70.93 | 72.71 | 70.44 | 72.69 | 201,190 | +2.00(+2.83%) |
May 27, 2008 | 70.87 | 70.87 | 69.84 | 70.70 | 645,861 | -0.27(-0.39%) |
May 26, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 460,925 | -1.01(-1.41%) |
May 22, 2008 | 72.18 | 73.12 | 71.76 | 71.99 | 820,268 | -0.21(-0.30%) |
May 21, 2008 | 74.40 | 74.40 | 71.96 | 72.20 | 624,392 | -2.03(-2.73%) |
May 20, 2008 | 73.61 | 74.25 | 72.94 | 74.23 | 399,131 | +0.30(+0.40%) |
May 19, 2008 | 74.46 | 75.14 | 73.66 | 73.93 | 157,500 | -0.37(-0.50%) |
May 16, 2008 | 73.91 | 74.37 | 73.23 | 74.30 | 174,654 | +1.04(+1.42%) |
May 15, 2008 | 72.91 | 73.62 | 71.89 | 73.27 | 751,464 | +0.89(+1.23%) |
May 14, 2008 | 72.42 | 73.47 | 72.24 | 72.37 | 153,012 | +0.31(+0.43%) |
May 13, 2008 | 71.76 | 72.10 | 71.18 | 72.06 | 84,829 | +0.31(+0.44%) |
May 12, 2008 | 70.77 | 71.77 | 70.06 | 71.75 | 56,047 | +1.17(+1.66%) |
May 09, 2008 | 70.86 | 70.86 | 69.92 | 70.57 | 71,811 | -0.68(-0.95%) |
May 08, 2008 | 70.09 | 71.38 | 70.07 | 71.25 | 131,832 | +1.33(+1.90%) |
May 07, 2008 | 70.96 | 71.29 | 69.74 | 69.93 | 147,411 | -1.01(-1.43%) |
May 06, 2008 | 70.06 | 70.99 | 69.63 | 70.94 | 106,274 | +0.90(+1.29%) |
May 05, 2008 | 69.30 | 70.12 | 69.30 | 70.04 | 129,702 | +1.17(+1.69%) |
May 02, 2008 | 69.33 | 69.50 | 68.62 | 68.87 | 181,833 | +0.55(+0.80%) |
May 01, 2008 | 68.45 | 68.60 | 66.97 | 68.32 | 185,274 | -0.31(-0.46%) |
Apr 30, 2008 | 68.02 | 69.50 | 68.02 | 68.64 | 228,689 | +0.34(+0.50%) |
Apr 29, 2008 | 69.78 | 69.78 | 68.13 | 68.29 | 58,946 | -2.13(-3.02%) |
Apr 28, 2008 | 71.58 | 71.58 | 70.15 | 70.42 | 161,029 | -0.63(-0.89%) |
Apr 25, 2008 | 69.33 | 71.23 | 69.26 | 71.05 | 153,959 | +1.91(+2.76%) |
Apr 24, 2008 | 70.13 | 70.13 | 68.45 | 69.15 | 289,051 | -0.94(-1.34%) |
Apr 23, 2008 | 71.52 | 71.52 | 69.99 | 70.09 | 86,616 | -1.09(-1.53%) |
Apr 22, 2008 | 72.24 | 72.24 | 70.60 | 71.18 | 43,592 | -1.07(-1.48%) |
Apr 21, 2008 | 72.24 | 72.31 | 71.34 | 72.24 | 46,193 | +0.11(+0.15%) |
Apr 18, 2008 | 72.25 | 72.47 | 71.09 | 72.14 | 254,767 | +0.97(+1.36%) |
Apr 17, 2008 | 71.43 | 72.02 | 70.41 | 71.17 | 291,264 | -0.17(-0.24%) |
Apr 16, 2008 | 69.20 | 71.46 | 69.20 | 71.34 | 184,658 | +2.97(+4.35%) |
Apr 15, 2008 | 68.10 | 68.96 | 67.57 | 68.36 | 263,537 | +0.42(+0.62%) |
Apr 14, 2008 | 68.16 | 68.48 | 67.72 | 67.94 | 94,419 | -0.18(-0.26%) |
Apr 11, 2008 | 68.17 | 68.95 | 67.93 | 68.12 | 100,681 | -0.93(-1.35%) |
Apr 10, 2008 | 68.77 | 69.24 | 67.78 | 69.05 | 86,195 | +0.25(+0.37%) |
Apr 09, 2008 | 69.19 | 69.82 | 68.42 | 68.80 | 75,118 | -0.68(-0.98%) |
Apr 08, 2008 | 68.48 | 69.61 | 68.48 | 69.48 | 201,232 | +0.45(+0.65%) |
Apr 07, 2008 | 70.48 | 70.68 | 68.71 | 69.03 | 290,945 | -0.24(-0.34%) |
Apr 04, 2008 | 68.87 | 69.57 | 68.28 | 69.26 | 498,427 | +1.06(+1.55%) |
Apr 03, 2008 | 66.83 | 68.68 | 66.83 | 68.20 | 130,598 | +1.09(+1.63%) |
Apr 02, 2008 | 66.32 | 67.39 | 65.98 | 67.11 | 152,006 | +0.52(+0.78%) |
Apr 01, 2008 | 65.49 | 66.59 | 64.18 | 66.59 | 252,163 | +1.80(+2.78%) |
Mar 31, 2008 | 65.36 | 65.50 | 64.18 | 64.79 | 178,092 | -0.26(-0.40%) |
Mar 28, 2008 | 65.10 | 65.63 | 64.77 | 65.05 | 216,446 | -0.16(-0.25%) |
Mar 27, 2008 | 65.77 | 66.25 | 64.95 | 65.21 | 263,372 | -0.66(-1.01%) |
Mar 26, 2008 | 65.98 | 66.25 | 65.39 | 65.88 | 108,154 | +0.08(+0.13%) |
Mar 25, 2008 | 65.23 | 66.13 | 65.12 | 65.79 | 625,475 | +1.57(+2.45%) |
Mar 24, 2008 | 62.79 | 65.19 | 62.79 | 64.22 | 322,109 | +2.01(+3.24%) |
Mar 21, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | +0.00(+0.00%) |
Mar 20, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | -0.18(-0.29%) |
Mar 19, 2008 | 66.36 | 66.66 | 62.34 | 62.39 | 245,412 | -3.74(-5.65%) |
Mar 18, 2008 | 65.84 | 66.29 | 64.32 | 66.13 | 121,731 | +2.30(+3.60%) |
Mar 17, 2008 | 62.37 | 65.15 | 62.37 | 63.83 | 255,244 | -1.53(-2.33%) |
Mar 14, 2008 | 66.82 | 66.82 | 64.24 | 65.36 | 156,877 | -0.79(-1.20%) |
Mar 13, 2008 | 63.79 | 66.45 | 63.45 | 66.15 | 268,616 | +1.35(+2.08%) |
Mar 12, 2008 | 65.94 | 65.94 | 64.72 | 64.80 | 125,721 | -0.21(-0.33%) |
Mar 11, 2008 | 64.40 | 65.10 | 62.83 | 65.01 | 141,666 | +3.54(+5.76%) |
Mar 10, 2008 | 64.33 | 64.33 | 61.32 | 61.47 | 146,172 | -2.17(-3.42%) |
Mar 07, 2008 | 65.13 | 65.54 | 63.21 | 63.65 | 186,549 | -2.22(-3.37%) |
Mar 06, 2008 | 66.74 | 67.06 | 65.87 | 65.87 | 84,331 | -1.08(-1.61%) |
Mar 05, 2008 | 65.72 | 67.31 | 65.72 | 66.94 | 211,311 | +1.59(+2.43%) |
Mar 04, 2008 | 66.29 | 66.75 | 64.11 | 65.36 | 170,425 | -1.20(-1.80%) |