Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.06 | 71.68 | 70.78 | 71.35 | 628,635 | +0.10(+0.14%) |
May 29, 2008 | 69.78 | 71.99 | 69.46 | 71.25 | 839,558 | +1.93(+2.78%) |
May 28, 2008 | 68.22 | 69.55 | 67.75 | 69.32 | 449,728 | +1.17(+1.72%) |
May 27, 2008 | 66.71 | 68.86 | 66.60 | 68.15 | 383,547 | +1.37(+2.05%) |
May 26, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | +0.00(+0.00%) |
May 23, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | -0.83(-1.23%) |
May 22, 2008 | 67.35 | 68.88 | 67.03 | 67.61 | 841,382 | +0.61(+0.91%) |
May 21, 2008 | 68.27 | 69.19 | 66.64 | 67.00 | 478,329 | -1.08(-1.59%) |
May 20, 2008 | 69.01 | 69.51 | 67.52 | 68.08 | 544,807 | -0.95(-1.38%) |
May 19, 2008 | 70.83 | 71.38 | 69.00 | 69.03 | 449,024 | -1.96(-2.76%) |
May 16, 2008 | 71.00 | 71.66 | 70.51 | 70.99 | 640,211 | +0.30(+0.42%) |
May 15, 2008 | 70.55 | 71.20 | 70.17 | 70.69 | 344,428 | -0.27(-0.38%) |
May 14, 2008 | 72.09 | 72.75 | 70.71 | 70.96 | 380,200 | -1.14(-1.58%) |
May 13, 2008 | 72.25 | 72.81 | 71.44 | 72.10 | 298,521 | -0.15(-0.21%) |
May 12, 2008 | 72.33 | 72.72 | 71.78 | 72.25 | 449,429 | +0.22(+0.31%) |
May 09, 2008 | 71.74 | 72.40 | 70.88 | 72.03 | 481,125 | -0.42(-0.58%) |
May 08, 2008 | 70.90 | 72.63 | 70.21 | 72.45 | 1,495,924 | +1.92(+2.72%) |
May 07, 2008 | 70.88 | 72.20 | 70.18 | 70.53 | 669,343 | +0.01(+0.01%) |
May 06, 2008 | 70.77 | 71.39 | 70.09 | 70.52 | 506,695 | -0.41(-0.58%) |
May 05, 2008 | 72.53 | 73.20 | 70.86 | 70.93 | 469,259 | -1.99(-2.73%) |
May 02, 2008 | 72.25 | 74.22 | 72.00 | 72.92 | 1,023,180 | +0.87(+1.21%) |
May 01, 2008 | 70.99 | 72.19 | 69.24 | 72.05 | 1,206,404 | +1.67(+2.37%) |
Apr 30, 2008 | 70.36 | 71.50 | 69.77 | 70.38 | 2,098,291 | +1.73(+2.52%) |
Apr 29, 2008 | 70.06 | 70.13 | 68.50 | 68.65 | 653,032 | -1.08(-1.55%) |
Apr 28, 2008 | 69.57 | 70.16 | 68.90 | 69.73 | 511,669 | +0.62(+0.90%) |
Apr 25, 2008 | 69.78 | 71.00 | 68.23 | 69.11 | 493,422 | -0.25(-0.36%) |
Apr 24, 2008 | 70.61 | 70.93 | 69.03 | 69.36 | 621,713 | -0.99(-1.41%) |
Apr 23, 2008 | 68.95 | 70.87 | 68.63 | 70.35 | 465,194 | +1.68(+2.45%) |
Apr 22, 2008 | 68.49 | 69.39 | 68.37 | 68.67 | 562,006 | -0.27(-0.39%) |
Apr 21, 2008 | 68.13 | 69.53 | 67.76 | 68.94 | 366,186 | +0.78(+1.14%) |
Apr 18, 2008 | 68.00 | 69.29 | 67.55 | 68.16 | 853,385 | +1.05(+1.56%) |
Apr 17, 2008 | 68.00 | 68.00 | 66.48 | 67.11 | 666,227 | -1.16(-1.70%) |
Apr 16, 2008 | 66.12 | 68.37 | 65.46 | 68.27 | 1,133,930 | +2.56(+3.90%) |
Apr 15, 2008 | 65.55 | 66.05 | 64.43 | 65.71 | 325,587 | +0.60(+0.92%) |
Apr 14, 2008 | 64.87 | 66.03 | 64.51 | 65.11 | 418,139 | -0.16(-0.25%) |
Apr 11, 2008 | 66.19 | 67.00 | 65.04 | 65.27 | 507,771 | -1.58(-2.36%) |
Apr 10, 2008 | 63.55 | 67.90 | 63.34 | 66.85 | 1,634,747 | +3.67(+5.81%) |
Apr 09, 2008 | 65.50 | 65.69 | 62.32 | 63.18 | 482,306 | -2.19(-3.35%) |
Apr 08, 2008 | 65.20 | 66.23 | 64.35 | 65.37 | 405,143 | +0.46(+0.71%) |
Apr 07, 2008 | 64.67 | 65.57 | 64.07 | 64.91 | 471,708 | +0.43(+0.67%) |
Apr 04, 2008 | 62.75 | 65.25 | 62.00 | 64.48 | 712,850 | +1.91(+3.05%) |
Apr 03, 2008 | 62.82 | 63.06 | 61.68 | 62.57 | 568,529 | -0.33(-0.52%) |
Apr 02, 2008 | 60.82 | 63.65 | 60.63 | 62.90 | 966,967 | +1.88(+3.08%) |
Apr 01, 2008 | 59.20 | 61.11 | 59.18 | 61.02 | 621,757 | +1.72(+2.90%) |
Mar 31, 2008 | 59.67 | 59.78 | 57.89 | 59.30 | 453,964 | +0.98(+1.68%) |
Mar 28, 2008 | 58.15 | 59.72 | 57.99 | 58.32 | 307,253 | +0.02(+0.03%) |
Mar 27, 2008 | 58.52 | 59.32 | 57.50 | 58.30 | 471,748 | -0.45(-0.77%) |
Mar 26, 2008 | 59.45 | 59.86 | 57.97 | 58.75 | 554,958 | -1.11(-1.85%) |
Mar 25, 2008 | 60.36 | 60.59 | 59.03 | 59.86 | 1,039,910 | -0.05(-0.08%) |
Mar 24, 2008 | 57.51 | 60.42 | 57.34 | 59.91 | 826,315 | +2.51(+4.37%) |
Mar 21, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +0.00(+0.00%) |
Mar 20, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +2.17(+3.93%) |
Mar 19, 2008 | 55.51 | 58.23 | 54.07 | 55.23 | 1,228,425 | -0.30(-0.54%) |
Mar 18, 2008 | 52.44 | 56.06 | 52.13 | 55.53 | 1,431,190 | +4.56(+8.95%) |
Mar 17, 2008 | 52.57 | 53.63 | 49.26 | 50.97 | 1,351,067 | -3.24(-5.98%) |
Mar 14, 2008 | 55.25 | 56.43 | 52.90 | 54.21 | 1,113,492 | -1.06(-1.92%) |
Mar 13, 2008 | 51.85 | 55.72 | 51.26 | 55.27 | 1,360,702 | +3.14(+6.02%) |
Mar 12, 2008 | 52.03 | 53.19 | 51.26 | 52.13 | 1,140,382 | +0.13(+0.25%) |
Mar 11, 2008 | 53.87 | 53.90 | 51.22 | 52.00 | 1,661,868 | -0.40(-0.76%) |
Mar 10, 2008 | 56.05 | 56.15 | 52.17 | 52.40 | 1,443,618 | -3.66(-6.53%) |
Mar 07, 2008 | 57.00 | 57.30 | 55.16 | 56.06 | 857,047 | -1.58(-2.74%) |
Mar 06, 2008 | 59.11 | 59.81 | 57.55 | 57.64 | 422,051 | -1.56(-2.64%) |
Mar 05, 2008 | 60.11 | 60.87 | 58.00 | 59.20 | 709,133 | -1.00(-1.66%) |
Mar 04, 2008 | 59.38 | 60.61 | 58.42 | 60.20 | 1,022,727 | +0.24(+0.40%) |