Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.54 | 64.68 | 63.44 | 63.64 | 1,116,926 | -0.89(-1.37%) |
May 29, 2008 | 63.56 | 64.56 | 63.25 | 64.52 | 985,111 | +0.95(+1.49%) |
May 28, 2008 | 63.39 | 64.00 | 62.93 | 63.58 | 791,946 | +0.56(+0.89%) |
May 27, 2008 | 62.20 | 63.36 | 62.10 | 63.02 | 823,457 | +1.08(+1.75%) |
May 26, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.31 | 62.53 | 61.56 | 61.93 | 1,206,848 | -0.74(-1.17%) |
May 22, 2008 | 63.59 | 63.59 | 62.42 | 62.67 | 1,144,895 | -0.95(-1.49%) |
May 21, 2008 | 65.44 | 65.82 | 63.28 | 63.62 | 1,649,529 | -1.82(-2.79%) |
May 20, 2008 | 65.65 | 66.03 | 64.97 | 65.44 | 992,515 | -0.52(-0.79%) |
May 19, 2008 | 65.78 | 66.59 | 65.27 | 65.96 | 973,660 | +0.45(+0.68%) |
May 16, 2008 | 66.08 | 66.64 | 65.20 | 65.52 | 1,288,389 | -0.66(-1.00%) |
May 15, 2008 | 65.21 | 66.18 | 64.46 | 66.18 | 1,516,893 | +0.83(+1.27%) |
May 14, 2008 | 64.78 | 66.03 | 64.37 | 65.35 | 1,540,792 | +0.91(+1.42%) |
May 13, 2008 | 64.16 | 64.58 | 63.20 | 64.44 | 1,026,211 | +0.47(+0.73%) |
May 12, 2008 | 63.04 | 64.19 | 62.21 | 63.97 | 1,070,407 | +1.46(+2.33%) |
May 09, 2008 | 62.32 | 63.07 | 62.09 | 62.51 | 447,294 | -0.29(-0.46%) |
May 08, 2008 | 62.82 | 63.61 | 62.00 | 62.80 | 1,332,819 | +0.13(+0.21%) |
May 07, 2008 | 65.73 | 65.73 | 62.53 | 62.67 | 1,471,937 | -2.72(-4.15%) |
May 06, 2008 | 64.86 | 65.39 | 64.10 | 65.39 | 1,645,305 | -0.03(-0.05%) |
May 05, 2008 | 65.66 | 66.29 | 65.21 | 65.42 | 1,027,544 | -0.84(-1.27%) |
May 02, 2008 | 66.13 | 67.52 | 65.74 | 66.26 | 1,981,626 | +0.86(+1.32%) |
May 01, 2008 | 64.47 | 65.47 | 62.73 | 65.40 | 1,685,685 | +2.67(+4.26%) |
Apr 30, 2008 | 65.39 | 65.86 | 62.73 | 62.73 | 1,447,228 | -2.38(-3.65%) |
Apr 29, 2008 | 65.63 | 65.63 | 64.11 | 65.10 | 1,467,060 | -0.58(-0.89%) |
Apr 28, 2008 | 66.01 | 66.19 | 65.13 | 65.69 | 1,334,291 | -0.26(-0.40%) |
Apr 25, 2008 | 65.93 | 66.27 | 65.13 | 65.95 | 1,549,990 | -0.16(-0.24%) |
Apr 24, 2008 | 64.88 | 66.17 | 64.47 | 66.11 | 1,545,876 | +1.65(+2.57%) |
Apr 23, 2008 | 63.87 | 65.03 | 63.29 | 64.46 | 883,718 | +1.08(+1.71%) |
Apr 22, 2008 | 63.64 | 64.58 | 62.92 | 63.37 | 1,459,208 | -0.22(-0.35%) |
Apr 21, 2008 | 63.14 | 63.93 | 62.94 | 63.59 | 1,188,027 | +0.01(+0.02%) |
Apr 18, 2008 | 64.91 | 64.95 | 62.97 | 63.58 | 1,501,204 | +0.21(+0.34%) |
Apr 17, 2008 | 62.35 | 63.47 | 62.02 | 63.37 | 1,624,833 | +0.70(+1.12%) |
Apr 16, 2008 | 61.77 | 62.74 | 61.31 | 62.66 | 1,882,698 | +1.60(+2.62%) |
Apr 15, 2008 | 60.76 | 61.07 | 59.86 | 61.07 | 1,243,945 | +0.93(+1.55%) |
Apr 14, 2008 | 60.18 | 61.35 | 59.95 | 60.14 | 1,436,865 | -0.44(-0.73%) |
Apr 11, 2008 | 60.43 | 61.32 | 59.96 | 60.58 | 1,557,556 | -0.59(-0.97%) |
Apr 10, 2008 | 61.71 | 61.90 | 60.54 | 61.17 | 2,759,859 | -0.25(-0.40%) |
Apr 09, 2008 | 63.83 | 64.36 | 61.30 | 61.41 | 1,873,859 | -2.88(-4.48%) |
Apr 08, 2008 | 66.03 | 66.03 | 64.27 | 64.29 | 1,739,875 | -2.08(-3.14%) |
Apr 07, 2008 | 66.03 | 66.61 | 65.09 | 66.37 | 1,705,454 | +0.97(+1.48%) |
Apr 04, 2008 | 65.51 | 66.31 | 64.66 | 65.41 | 2,279,809 | -0.14(-0.22%) |
Apr 03, 2008 | 63.41 | 65.61 | 62.95 | 65.55 | 1,689,460 | +1.92(+3.01%) |
Apr 02, 2008 | 65.25 | 65.25 | 63.20 | 63.63 | 1,939,018 | -0.66(-1.03%) |
Apr 01, 2008 | 61.93 | 64.54 | 61.93 | 64.29 | 2,411,549 | +3.60(+5.93%) |
Mar 31, 2008 | 63.39 | 62.68 | 60.31 | 60.70 | 2,637,175 | +0.89(+1.49%) |
Mar 28, 2008 | 61.11 | 61.22 | 59.74 | 59.80 | 3,098,329 | -2.02(-3.28%) |
Mar 27, 2008 | 64.51 | 64.56 | 61.73 | 61.83 | 2,356,648 | -1.75(-2.76%) |
Mar 26, 2008 | 65.48 | 65.62 | 63.19 | 63.58 | 2,404,035 | -2.10(-3.20%) |
Mar 25, 2008 | 66.19 | 66.41 | 64.44 | 65.68 | 1,448,311 | -0.53(-0.80%) |
Mar 24, 2008 | 65.72 | 66.64 | 65.72 | 66.21 | 2,009,915 | +0.64(+0.98%) |
Mar 21, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +0.00(+0.00%) |
Mar 20, 2008 | 63.55 | 65.80 | 63.28 | 65.57 | 2,465,269 | +2.17(+3.42%) |
Mar 19, 2008 | 62.88 | 64.79 | 62.02 | 63.40 | 2,907,254 | +0.64(+1.02%) |
Mar 18, 2008 | 60.73 | 62.76 | 60.27 | 62.76 | 3,309,433 | +2.72(+4.54%) |
Mar 17, 2008 | 58.10 | 60.89 | 57.89 | 60.03 | 3,258,192 | +0.73(+1.23%) |
Mar 14, 2008 | 60.36 | 60.91 | 57.26 | 59.31 | 2,566,489 | -1.06(-1.75%) |
Mar 13, 2008 | 58.41 | 60.84 | 57.33 | 60.36 | 1,967,462 | +0.71(+1.19%) |
Mar 12, 2008 | 59.75 | 61.63 | 59.18 | 59.65 | 2,016,467 | -0.18(-0.30%) |
Mar 11, 2008 | 57.73 | 60.12 | 56.51 | 59.83 | 2,426,905 | +3.89(+6.96%) |
Mar 10, 2008 | 57.85 | 57.98 | 55.75 | 55.94 | 2,225,617 | -2.07(-3.57%) |
Mar 07, 2008 | 56.75 | 58.54 | 56.17 | 58.01 | 1,875,796 | +0.94(+1.65%) |
Mar 06, 2008 | 58.39 | 58.68 | 56.91 | 57.07 | 2,122,574 | -1.84(-3.12%) |
Mar 05, 2008 | 58.51 | 59.78 | 58.02 | 58.90 | 1,564,931 | +0.43(+0.74%) |
Mar 04, 2008 | 57.71 | 58.95 | 57.05 | 58.47 | 1,623,451 | +0.00(+0.00%) |