Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.44 | 66.08 | 65.14 | 65.96 | 1,598,844 | +0.49(+0.74%) |
May 29, 2008 | 65.16 | 65.90 | 64.66 | 65.48 | 1,681,610 | +0.06(+0.10%) |
May 28, 2008 | 63.99 | 65.52 | 63.68 | 65.41 | 2,079,555 | +1.78(+2.80%) |
May 27, 2008 | 63.73 | 64.01 | 62.93 | 63.63 | 1,367,559 | -0.10(-0.16%) |
May 26, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 1,678,866 | -0.93(-1.43%) |
May 22, 2008 | 64.84 | 65.79 | 64.18 | 64.66 | 1,737,528 | -0.12(-0.18%) |
May 21, 2008 | 66.50 | 66.76 | 64.64 | 64.78 | 1,603,248 | -1.70(-2.55%) |
May 20, 2008 | 65.69 | 66.66 | 65.24 | 66.47 | 1,823,983 | +0.68(+1.03%) |
May 19, 2008 | 66.38 | 66.80 | 65.44 | 65.79 | 1,223,111 | -0.43(-0.64%) |
May 16, 2008 | 66.02 | 66.43 | 65.55 | 66.22 | 1,578,995 | +0.08(+0.13%) |
May 15, 2008 | 66.18 | 66.23 | 65.44 | 66.14 | 1,719,579 | +0.12(+0.18%) |
May 14, 2008 | 65.83 | 66.60 | 65.35 | 66.02 | 2,232,468 | +0.61(+0.94%) |
May 13, 2008 | 64.54 | 65.48 | 64.27 | 65.40 | 2,346,787 | +0.98(+1.53%) |
May 12, 2008 | 63.42 | 64.49 | 62.76 | 64.42 | 1,199,638 | +1.04(+1.64%) |
May 09, 2008 | 63.42 | 63.61 | 62.65 | 63.38 | 795,080 | -0.33(-0.52%) |
May 08, 2008 | 62.96 | 63.79 | 62.91 | 63.71 | 1,738,778 | +0.87(+1.38%) |
May 07, 2008 | 64.17 | 64.34 | 62.65 | 62.84 | 1,891,222 | -1.48(-2.30%) |
May 06, 2008 | 64.12 | 64.49 | 63.59 | 64.32 | 2,574,786 | +0.50(+0.79%) |
May 05, 2008 | 62.96 | 63.96 | 62.96 | 63.82 | 1,325,774 | +0.23(+0.36%) |
May 02, 2008 | 63.68 | 63.97 | 63.06 | 63.59 | 2,114,473 | +0.17(+0.28%) |
May 01, 2008 | 63.86 | 64.01 | 62.27 | 63.42 | 1,848,142 | -0.28(-0.45%) |
Apr 30, 2008 | 63.55 | 64.60 | 63.31 | 63.70 | 1,913,310 | +0.67(+1.06%) |
Apr 29, 2008 | 63.79 | 64.37 | 62.78 | 63.04 | 1,604,738 | -1.55(-2.40%) |
Apr 28, 2008 | 65.92 | 65.92 | 64.46 | 64.58 | 1,519,748 | -1.00(-1.53%) |
Apr 25, 2008 | 64.43 | 65.65 | 64.19 | 65.59 | 2,027,079 | +1.73(+2.72%) |
Apr 24, 2008 | 62.80 | 64.52 | 61.41 | 63.85 | 3,974,984 | +1.09(+1.74%) |
Apr 23, 2008 | 66.45 | 66.45 | 62.54 | 62.76 | 2,782,785 | -2.56(-3.92%) |
Apr 22, 2008 | 66.25 | 66.25 | 64.33 | 65.32 | 1,792,504 | -0.54(-0.83%) |
Apr 21, 2008 | 65.12 | 65.95 | 65.02 | 65.86 | 1,177,231 | +0.03(+0.04%) |
Apr 18, 2008 | 65.43 | 65.97 | 64.98 | 65.84 | 1,890,765 | +1.57(+2.45%) |
Apr 17, 2008 | 64.11 | 64.72 | 62.70 | 64.27 | 1,978,157 | -0.17(-0.26%) |
Apr 16, 2008 | 62.71 | 64.52 | 62.34 | 64.43 | 1,985,079 | +2.38(+3.84%) |
Apr 15, 2008 | 62.12 | 63.26 | 61.55 | 62.05 | 1,690,697 | +0.55(+0.89%) |
Apr 14, 2008 | 61.22 | 62.07 | 60.96 | 61.50 | 968,956 | +0.28(+0.47%) |
Apr 11, 2008 | 61.64 | 62.35 | 60.98 | 61.22 | 1,575,150 | -1.29(-2.07%) |
Apr 10, 2008 | 62.47 | 62.88 | 61.77 | 62.51 | 1,468,477 | -0.08(-0.12%) |
Apr 09, 2008 | 63.12 | 63.68 | 61.92 | 62.59 | 1,135,523 | -0.28(-0.45%) |
Apr 08, 2008 | 62.19 | 63.28 | 62.07 | 62.87 | 1,491,315 | -0.28(-0.44%) |
Apr 07, 2008 | 63.62 | 64.32 | 62.65 | 63.15 | 1,952,071 | +0.12(+0.18%) |
Apr 04, 2008 | 62.58 | 63.66 | 62.47 | 63.04 | 1,821,020 | +0.44(+0.70%) |
Apr 03, 2008 | 61.55 | 63.52 | 61.55 | 62.60 | 2,040,052 | +0.19(+0.31%) |
Apr 02, 2008 | 61.86 | 62.73 | 61.50 | 62.40 | 1,653,368 | +0.47(+0.76%) |
Apr 01, 2008 | 60.41 | 61.93 | 59.67 | 61.93 | 2,120,248 | +2.39(+4.01%) |
Mar 31, 2008 | 58.27 | 59.85 | 58.22 | 59.54 | 1,943,742 | +0.66(+1.12%) |
Mar 28, 2008 | 60.37 | 60.37 | 58.83 | 58.88 | 1,618,564 | -1.08(-1.80%) |
Mar 27, 2008 | 60.52 | 60.92 | 59.57 | 59.96 | 1,855,038 | -0.65(-1.08%) |
Mar 26, 2008 | 60.97 | 61.55 | 60.40 | 60.62 | 1,937,235 | -0.40(-0.66%) |
Mar 25, 2008 | 61.05 | 61.79 | 60.55 | 61.02 | 1,711,752 | +0.19(+0.31%) |
Mar 24, 2008 | 58.45 | 61.88 | 58.45 | 60.83 | 3,514,449 | +2.49(+4.27%) |
Mar 21, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.00(+0.00%) |
Mar 20, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.17(+0.30%) |
Mar 19, 2008 | 60.76 | 61.98 | 58.16 | 58.16 | 2,414,455 | -2.42(-4.00%) |
Mar 18, 2008 | 58.67 | 60.73 | 58.65 | 60.58 | 2,490,763 | +2.64(+4.56%) |
Mar 17, 2008 | 56.21 | 58.81 | 56.21 | 57.94 | 2,463,625 | +0.25(+0.44%) |
Mar 14, 2008 | 58.88 | 59.28 | 56.31 | 57.69 | 2,730,651 | -0.88(-1.50%) |
Mar 13, 2008 | 57.17 | 58.87 | 56.76 | 58.57 | 1,992,579 | +0.72(+1.24%) |
Mar 12, 2008 | 57.92 | 59.02 | 57.67 | 57.85 | 2,066,372 | +0.08(+0.15%) |
Mar 11, 2008 | 55.87 | 57.77 | 55.72 | 57.77 | 3,881,459 | +3.02(+5.52%) |
Mar 10, 2008 | 56.68 | 56.72 | 54.69 | 54.75 | 3,145,082 | -2.00(-3.52%) |
Mar 07, 2008 | 58.68 | 58.68 | 56.54 | 56.75 | 3,162,111 | -2.28(-3.87%) |
Mar 06, 2008 | 59.57 | 60.03 | 58.95 | 59.03 | 2,205,683 | -0.72(-1.20%) |
Mar 05, 2008 | 58.56 | 60.40 | 58.56 | 59.75 | 2,134,487 | +1.16(+1.98%) |
Mar 04, 2008 | 59.64 | 59.64 | 57.96 | 58.59 | 2,651,855 | -1.33(-2.21%) |