Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 66.58 | 66.83 | 66.42 | 66.66 | 79,425 | +0.25(+0.38%) |
May 29, 2008 | 66.07 | 66.55 | 65.96 | 66.41 | 86,179 | -0.01(-0.01%) |
May 28, 2008 | 66.29 | 66.51 | 65.79 | 66.42 | 208,479 | +0.17(+0.26%) |
May 27, 2008 | 66.05 | 66.33 | 65.86 | 66.25 | 53,260 | -0.16(-0.25%) |
May 26, 2008 | 67.03 | 67.04 | 66.21 | 66.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 67.03 | 67.04 | 66.21 | 66.41 | 89,426 | -0.84(-1.25%) |
May 22, 2008 | 67.11 | 67.41 | 67.04 | 67.26 | 122,290 | +0.71(+1.07%) |
May 21, 2008 | 67.38 | 67.38 | 66.42 | 66.54 | 162,101 | -0.65(-0.97%) |
May 20, 2008 | 67.59 | 67.59 | 66.95 | 67.20 | 206,517 | -0.63(-0.92%) |
May 19, 2008 | 68.17 | 68.38 | 67.76 | 67.82 | 103,377 | -0.20(-0.29%) |
May 16, 2008 | 67.62 | 68.02 | 67.45 | 68.02 | 72,416 | +0.76(+1.12%) |
May 15, 2008 | 66.52 | 67.32 | 66.51 | 67.26 | 92,649 | +1.12(+1.69%) |
May 14, 2008 | 66.28 | 66.57 | 66.11 | 66.15 | 138,441 | +0.15(+0.23%) |
May 13, 2008 | 66.04 | 66.08 | 65.81 | 65.99 | 96,567 | -0.18(-0.28%) |
May 12, 2008 | 65.68 | 66.21 | 65.56 | 66.18 | 116,713 | +0.66(+1.00%) |
May 09, 2008 | 65.32 | 65.66 | 65.16 | 65.52 | 21,356 | -0.33(-0.51%) |
May 08, 2008 | 65.91 | 66.14 | 65.68 | 65.86 | 76,100 | +0.87(+1.33%) |
May 07, 2008 | 65.69 | 65.86 | 64.98 | 64.99 | 249,055 | -1.19(-1.79%) |
May 06, 2008 | 65.67 | 66.33 | 65.32 | 66.17 | 206,494 | +0.51(+0.77%) |
May 05, 2008 | 65.56 | 65.72 | 65.47 | 65.67 | 182,939 | +0.21(+0.33%) |
May 02, 2008 | 65.68 | 65.86 | 65.22 | 65.45 | 302,178 | +0.03(+0.04%) |
May 01, 2008 | 64.89 | 65.55 | 64.64 | 65.43 | 263,307 | +0.48(+0.74%) |
Apr 30, 2008 | 64.86 | 65.46 | 64.81 | 64.95 | 191,614 | +0.49(+0.76%) |
Apr 29, 2008 | 64.72 | 64.79 | 64.42 | 64.46 | 165,685 | -0.78(-1.20%) |
Apr 28, 2008 | 65.52 | 65.59 | 65.24 | 65.24 | 174,576 | -0.03(-0.05%) |
Apr 25, 2008 | 65.28 | 65.44 | 64.96 | 65.27 | 81,882 | +0.56(+0.87%) |
Apr 24, 2008 | 64.53 | 65.07 | 64.05 | 64.71 | 166,011 | -0.41(-0.62%) |
Apr 23, 2008 | 64.77 | 65.25 | 64.51 | 65.12 | 67,723 | +0.49(+0.76%) |
Apr 22, 2008 | 64.76 | 64.86 | 64.28 | 64.63 | 141,159 | -0.55(-0.84%) |
Apr 21, 2008 | 64.86 | 65.18 | 64.64 | 65.18 | 86,034 | +0.55(+0.85%) |
Apr 18, 2008 | 64.61 | 64.77 | 64.20 | 64.63 | 124,233 | +0.47(+0.74%) |
Apr 17, 2008 | 63.97 | 64.33 | 63.80 | 64.16 | 149,318 | -0.91(-1.40%) |
Apr 16, 2008 | 64.25 | 65.07 | 64.09 | 65.07 | 61,252 | +2.02(+3.20%) |
Apr 15, 2008 | 63.24 | 63.24 | 62.74 | 63.05 | 70,662 | +0.42(+0.67%) |
Apr 14, 2008 | 62.63 | 62.86 | 62.45 | 62.63 | 46,856 | +0.03(+0.04%) |
Apr 11, 2008 | 63.05 | 63.27 | 62.54 | 62.60 | 120,395 | -0.88(-1.38%) |
Apr 10, 2008 | 63.47 | 63.73 | 63.14 | 63.48 | 206,650 | -0.11(-0.18%) |
Apr 09, 2008 | 63.78 | 63.97 | 63.37 | 63.59 | 83,513 | -0.42(-0.66%) |
Apr 08, 2008 | 63.73 | 64.09 | 63.61 | 64.01 | 137,394 | -0.79(-1.22%) |
Apr 07, 2008 | 65.04 | 65.13 | 64.71 | 64.80 | 108,786 | +0.50(+0.77%) |
Apr 04, 2008 | 64.02 | 64.56 | 63.85 | 64.30 | 139,515 | +0.33(+0.52%) |
Apr 03, 2008 | 63.14 | 64.16 | 63.14 | 63.97 | 81,140 | +0.51(+0.80%) |
Apr 02, 2008 | 63.40 | 63.76 | 63.07 | 63.46 | 223,333 | -0.24(-0.38%) |
Apr 01, 2008 | 62.60 | 63.71 | 62.45 | 63.70 | 618,936 | +1.62(+2.61%) |
Mar 31, 2008 | 61.75 | 62.31 | 61.72 | 62.08 | 125,518 | +0.52(+0.85%) |
Mar 28, 2008 | 61.97 | 62.07 | 61.53 | 61.55 | 97,575 | -0.03(-0.06%) |
Mar 27, 2008 | 62.52 | 62.52 | 61.49 | 61.59 | 283,323 | +0.14(+0.22%) |
Mar 26, 2008 | 61.39 | 61.69 | 61.18 | 61.45 | 76,498 | +0.05(+0.08%) |
Mar 25, 2008 | 60.93 | 61.55 | 60.51 | 61.40 | 128,308 | +1.08(+1.79%) |
Mar 24, 2008 | 60.02 | 60.81 | 59.84 | 60.32 | 190,841 | +0.98(+1.65%) |
Mar 21, 2008 | 58.81 | 59.47 | 58.24 | 59.34 | 312,178 | +0.00(+0.00%) |
Mar 20, 2008 | 58.81 | 59.47 | 58.24 | 59.34 | 312,178 | +0.36(+0.61%) |
Mar 19, 2008 | 60.77 | 60.79 | 58.97 | 58.98 | 109,432 | -2.42(-3.95%) |
Mar 18, 2008 | 60.63 | 61.42 | 60.12 | 61.40 | 224,197 | +1.69(+2.83%) |
Mar 17, 2008 | 59.38 | 60.15 | 58.86 | 59.71 | 82,215 | -0.88(-1.46%) |
Mar 14, 2008 | 61.96 | 61.99 | 60.14 | 60.59 | 165,688 | -1.30(-2.10%) |
Mar 13, 2008 | 60.88 | 62.03 | 60.55 | 61.89 | 190,937 | +0.60(+0.97%) |
Mar 12, 2008 | 61.87 | 62.01 | 61.24 | 61.30 | 153,502 | -0.16(-0.27%) |
Mar 11, 2008 | 61.30 | 61.52 | 60.50 | 61.46 | 177,239 | +1.50(+2.50%) |
Mar 10, 2008 | 60.76 | 60.77 | 59.81 | 59.96 | 76,091 | -0.83(-1.36%) |
Mar 07, 2008 | 61.01 | 61.40 | 60.43 | 60.79 | 114,587 | -0.73(-1.19%) |
Mar 06, 2008 | 62.27 | 62.40 | 61.52 | 61.52 | 153,981 | -0.42(-0.68%) |
Mar 05, 2008 | 61.84 | 62.33 | 61.39 | 61.94 | 265,020 | +0.61(+0.99%) |
Mar 04, 2008 | 61.05 | 61.48 | 60.57 | 61.33 | 96,391 | -0.65(-1.05%) |