Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.52 | 65.65 | 64.56 | 64.91 | 1,377,314 | -0.91(-1.39%) |
May 29, 2008 | 64.94 | 66.00 | 64.94 | 65.82 | 1,287,852 | +0.89(+1.37%) |
May 28, 2008 | 65.28 | 65.74 | 64.63 | 64.93 | 1,533,833 | -0.15(-0.24%) |
May 27, 2008 | 64.48 | 65.23 | 64.11 | 65.08 | 1,345,365 | +0.85(+1.32%) |
May 26, 2008 | 64.44 | 64.73 | 64.10 | 64.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.44 | 64.73 | 64.10 | 64.24 | 1,424,212 | -0.63(-0.97%) |
May 22, 2008 | 64.73 | 65.14 | 64.35 | 64.87 | 1,249,950 | -0.04(-0.06%) |
May 21, 2008 | 64.64 | 65.37 | 64.01 | 64.91 | 2,555,162 | +0.25(+0.39%) |
May 20, 2008 | 64.24 | 65.18 | 64.02 | 64.65 | 2,547,952 | +0.30(+0.47%) |
May 19, 2008 | 65.11 | 65.12 | 64.23 | 64.35 | 2,121,294 | -0.71(-1.09%) |
May 16, 2008 | 65.50 | 65.73 | 64.38 | 65.06 | 2,516,928 | -0.77(-1.17%) |
May 15, 2008 | 66.50 | 66.50 | 65.44 | 65.83 | 1,403,309 | -0.51(-0.76%) |
May 14, 2008 | 65.71 | 66.78 | 65.71 | 66.34 | 1,920,497 | +0.24(+0.36%) |
May 13, 2008 | 67.80 | 67.86 | 66.04 | 66.10 | 2,125,718 | -1.69(-2.49%) |
May 12, 2008 | 66.79 | 67.86 | 65.99 | 67.79 | 1,524,781 | +0.93(+1.39%) |
May 09, 2008 | 67.21 | 67.75 | 66.44 | 66.86 | 620,775 | -0.78(-1.15%) |
May 08, 2008 | 67.10 | 67.94 | 66.57 | 67.63 | 1,164,143 | +0.95(+1.43%) |
May 07, 2008 | 68.37 | 68.60 | 66.60 | 66.68 | 1,351,109 | -1.50(-2.20%) |
May 06, 2008 | 68.07 | 68.57 | 67.45 | 68.18 | 1,066,009 | -0.35(-0.52%) |
May 05, 2008 | 67.35 | 68.53 | 67.33 | 68.53 | 1,123,370 | +0.69(+1.02%) |
May 02, 2008 | 68.99 | 68.99 | 67.59 | 67.84 | 1,271,666 | -0.75(-1.09%) |
May 01, 2008 | 69.16 | 69.16 | 67.93 | 68.59 | 1,713,474 | -0.12(-0.18%) |
Apr 30, 2008 | 68.38 | 69.10 | 68.32 | 68.71 | 1,746,464 | +0.42(+0.62%) |
Apr 29, 2008 | 67.63 | 68.42 | 67.59 | 68.29 | 1,283,065 | +0.22(+0.33%) |
Apr 28, 2008 | 68.33 | 68.42 | 67.88 | 68.06 | 1,748,946 | +0.28(+0.41%) |
Apr 25, 2008 | 66.71 | 68.05 | 66.71 | 67.79 | 1,774,237 | +1.04(+1.55%) |
Apr 24, 2008 | 66.48 | 67.21 | 66.34 | 66.75 | 1,865,667 | +0.97(+1.47%) |
Apr 23, 2008 | 67.51 | 67.53 | 65.04 | 65.78 | 3,110,026 | +0.78(+1.19%) |
Apr 22, 2008 | 65.93 | 66.21 | 64.81 | 65.01 | 1,250,158 | -0.95(-1.43%) |
Apr 21, 2008 | 64.56 | 66.10 | 64.56 | 65.95 | 1,828,049 | +1.15(+1.77%) |
Apr 18, 2008 | 63.41 | 65.20 | 62.98 | 64.81 | 2,377,986 | +2.07(+3.30%) |
Apr 17, 2008 | 64.42 | 64.56 | 62.68 | 62.74 | 2,372,881 | -1.74(-2.69%) |
Apr 16, 2008 | 64.68 | 64.68 | 64.08 | 64.48 | 1,761,179 | +0.04(+0.06%) |
Apr 15, 2008 | 65.20 | 65.25 | 64.22 | 64.44 | 1,069,626 | -0.48(-0.73%) |
Apr 14, 2008 | 65.33 | 65.42 | 64.69 | 64.91 | 714,948 | -0.45(-0.69%) |
Apr 11, 2008 | 65.17 | 65.74 | 65.17 | 65.37 | 976,436 | -0.45(-0.68%) |
Apr 10, 2008 | 65.88 | 66.17 | 65.59 | 65.81 | 830,372 | -0.06(-0.09%) |
Apr 09, 2008 | 66.25 | 66.72 | 65.65 | 65.87 | 1,059,368 | -0.26(-0.40%) |
Apr 08, 2008 | 64.61 | 66.29 | 64.61 | 66.14 | 1,401,691 | +1.19(+1.83%) |
Apr 07, 2008 | 66.48 | 66.71 | 64.49 | 64.94 | 2,615,507 | -1.21(-1.82%) |
Apr 04, 2008 | 64.68 | 66.78 | 64.68 | 66.15 | 2,287,210 | +1.44(+2.23%) |
Apr 03, 2008 | 65.33 | 65.70 | 64.51 | 64.71 | 2,258,704 | -0.67(-1.02%) |
Apr 02, 2008 | 67.38 | 67.43 | 65.34 | 65.37 | 2,228,012 | -1.68(-2.51%) |
Apr 01, 2008 | 66.34 | 67.53 | 66.34 | 67.06 | 2,929,650 | +1.08(+1.63%) |
Mar 31, 2008 | 66.87 | 66.87 | 65.46 | 65.98 | 2,315,062 | -1.06(-1.58%) |
Mar 28, 2008 | 67.60 | 68.18 | 66.90 | 67.04 | 906,301 | -0.43(-0.64%) |
Mar 27, 2008 | 67.14 | 68.06 | 67.04 | 67.47 | 1,375,320 | +0.59(+0.88%) |
Mar 26, 2008 | 68.33 | 68.37 | 66.88 | 66.88 | 2,457,971 | -1.50(-2.19%) |
Mar 25, 2008 | 68.40 | 68.84 | 68.26 | 68.38 | 1,625,483 | -0.08(-0.11%) |
Mar 24, 2008 | 68.01 | 68.59 | 67.93 | 68.46 | 1,166,424 | +0.58(+0.86%) |
Mar 21, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,521 | +0.00(+0.00%) |
Mar 20, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,521 | +0.05(+0.07%) |
Mar 19, 2008 | 69.17 | 69.94 | 67.76 | 67.83 | 2,315,335 | -0.09(-0.14%) |
Mar 18, 2008 | 66.42 | 67.95 | 65.89 | 67.92 | 2,460,159 | +2.61(+3.99%) |
Mar 17, 2008 | 64.34 | 65.86 | 64.34 | 65.31 | 1,634,131 | -0.31(-0.47%) |
Mar 14, 2008 | 66.27 | 66.30 | 64.44 | 65.62 | 2,098,105 | -0.30(-0.45%) |
Mar 13, 2008 | 66.25 | 66.44 | 65.09 | 65.92 | 2,462,249 | -0.48(-0.72%) |
Mar 12, 2008 | 65.56 | 66.90 | 65.52 | 66.40 | 1,642,851 | +1.15(+1.76%) |
Mar 11, 2008 | 65.91 | 65.91 | 64.63 | 65.25 | 2,194,750 | +0.67(+1.04%) |
Mar 10, 2008 | 65.99 | 66.27 | 64.53 | 64.58 | 2,867,813 | -1.59(-2.40%) |
Mar 07, 2008 | 66.06 | 66.87 | 66.04 | 66.17 | 2,429,466 | -0.45(-0.68%) |
Mar 06, 2008 | 68.38 | 68.38 | 66.63 | 66.63 | 2,101,352 | -2.03(-2.96%) |
Mar 05, 2008 | 69.56 | 69.56 | 68.10 | 68.66 | 2,345,130 | -0.91(-1.31%) |
Mar 04, 2008 | 68.90 | 69.76 | 68.67 | 69.57 | 2,290,303 | +0.25(+0.37%) |