Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.68 | 65.59 | 64.20 | 65.27 | 1,971,185 | +0.93(+1.45%) |
May 29, 2008 | 63.78 | 64.88 | 62.78 | 64.34 | 1,738,846 | +0.48(+0.75%) |
May 28, 2008 | 63.40 | 63.92 | 62.70 | 63.86 | 1,936,671 | +0.93(+1.47%) |
May 27, 2008 | 62.26 | 63.11 | 61.53 | 62.94 | 2,207,377 | +0.82(+1.33%) |
May 26, 2008 | 62.84 | 62.84 | 61.43 | 62.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.84 | 62.84 | 61.43 | 62.11 | 1,775,112 | -0.88(-1.40%) |
May 22, 2008 | 64.19 | 64.19 | 62.85 | 62.99 | 2,059,174 | -0.96(-1.51%) |
May 21, 2008 | 65.26 | 65.97 | 63.68 | 63.95 | 1,853,969 | -0.95(-1.46%) |
May 20, 2008 | 65.69 | 65.70 | 64.62 | 64.90 | 1,970,716 | -0.96(-1.46%) |
May 19, 2008 | 65.83 | 66.68 | 65.40 | 65.87 | 1,561,424 | +0.34(+0.52%) |
May 16, 2008 | 65.49 | 65.83 | 64.79 | 65.53 | 1,877,083 | -0.08(-0.12%) |
May 15, 2008 | 65.88 | 65.91 | 64.85 | 65.60 | 1,914,520 | -0.28(-0.42%) |
May 14, 2008 | 65.74 | 67.00 | 65.74 | 65.88 | 1,903,918 | -0.18(-0.27%) |
May 13, 2008 | 65.60 | 66.47 | 64.54 | 66.06 | 1,968,010 | +0.75(+1.14%) |
May 12, 2008 | 64.69 | 65.34 | 63.96 | 65.31 | 941,240 | +0.87(+1.35%) |
May 09, 2008 | 63.21 | 64.76 | 63.21 | 64.44 | 1,075,355 | +0.40(+0.63%) |
May 08, 2008 | 62.49 | 64.25 | 62.14 | 64.04 | 1,942,779 | +2.03(+3.27%) |
May 07, 2008 | 62.44 | 63.41 | 61.93 | 62.01 | 1,984,706 | -0.63(-1.01%) |
May 06, 2008 | 63.01 | 63.06 | 61.75 | 62.64 | 2,017,820 | -0.49(-0.77%) |
May 05, 2008 | 63.33 | 63.37 | 62.70 | 63.13 | 1,276,545 | -0.07(-0.11%) |
May 02, 2008 | 63.32 | 63.54 | 62.22 | 63.20 | 2,353,126 | +0.55(+0.89%) |
May 01, 2008 | 62.19 | 62.84 | 61.19 | 62.64 | 1,905,637 | +1.09(+1.77%) |
Apr 30, 2008 | 61.68 | 62.30 | 60.90 | 61.56 | 3,275,647 | +0.76(+1.24%) |
Apr 29, 2008 | 60.79 | 61.97 | 60.62 | 60.80 | 1,741,971 | -0.29(-0.47%) |
Apr 28, 2008 | 61.08 | 61.63 | 60.81 | 61.09 | 1,893,179 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.31 | 61.25 | 1,448,960 | +0.19(+0.30%) |
Apr 24, 2008 | 61.70 | 61.77 | 60.28 | 61.06 | 2,389,081 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,837,798 | -1.36(-2.17%) |
Apr 22, 2008 | 61.49 | 64.30 | 61.49 | 62.49 | 5,579,831 | +3.15(+5.31%) |
Apr 21, 2008 | 58.26 | 59.65 | 58.07 | 59.34 | 1,582,292 | +0.50(+0.85%) |
Apr 18, 2008 | 58.04 | 58.93 | 57.73 | 58.84 | 1,482,735 | +1.55(+2.70%) |
Apr 17, 2008 | 57.74 | 57.95 | 56.62 | 57.29 | 1,686,665 | -0.56(-0.96%) |
Apr 16, 2008 | 56.61 | 57.99 | 56.61 | 57.84 | 1,793,957 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.51 | 55.12 | 56.18 | 1,994,884 | +0.68(+1.22%) |
Apr 14, 2008 | 55.52 | 56.28 | 54.83 | 55.50 | 2,144,211 | +0.22(+0.39%) |
Apr 11, 2008 | 55.89 | 56.15 | 55.08 | 55.29 | 1,739,045 | -1.28(-2.26%) |
Apr 10, 2008 | 55.73 | 56.65 | 55.00 | 56.57 | 2,473,381 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.40 | 2,015,624 | -0.35(-0.64%) |
Apr 08, 2008 | 55.44 | 55.86 | 55.06 | 55.75 | 1,329,439 | +0.03(+0.06%) |
Apr 07, 2008 | 56.98 | 56.98 | 55.58 | 55.72 | 2,076,031 | -1.10(-1.94%) |
Apr 04, 2008 | 55.12 | 57.13 | 55.12 | 56.82 | 3,065,891 | +1.80(+3.28%) |
Apr 03, 2008 | 55.19 | 55.73 | 54.78 | 55.02 | 2,562,526 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.77 | 55.70 | 55.95 | 2,382,163 | -0.42(-0.75%) |
Apr 01, 2008 | 53.95 | 56.38 | 53.89 | 56.38 | 2,943,454 | +2.98(+5.57%) |
Mar 31, 2008 | 51.96 | 53.65 | 51.92 | 53.40 | 2,457,036 | +1.32(+2.53%) |
Mar 28, 2008 | 51.74 | 52.66 | 51.37 | 52.08 | 1,824,087 | +0.74(+1.44%) |
Mar 27, 2008 | 52.97 | 52.97 | 51.33 | 51.34 | 1,785,304 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.77 | 51.85 | 52.51 | 1,683,520 | -0.56(-1.05%) |
Mar 25, 2008 | 52.04 | 53.34 | 51.58 | 53.07 | 2,584,086 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.32 | 51.84 | 1,739,019 | +1.63(+3.26%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.06 | 50.21 | 1,937,918 | +0.43(+0.87%) |
Mar 19, 2008 | 51.19 | 51.47 | 49.78 | 49.78 | 2,570,268 | -0.84(-1.66%) |
Mar 18, 2008 | 49.11 | 50.65 | 48.73 | 50.62 | 3,034,083 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.10 | 2,178,148 | -0.38(-0.78%) |
Mar 14, 2008 | 49.87 | 50.44 | 47.71 | 48.47 | 2,207,718 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.88 | 49.72 | 1,573,170 | +0.86(+1.75%) |
Mar 12, 2008 | 49.21 | 49.68 | 48.77 | 48.87 | 1,593,526 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.55 | 49.01 | 2,766,658 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.76 | 46.79 | 2,662,393 | -1.31(-2.72%) |
Mar 07, 2008 | 48.12 | 49.08 | 47.77 | 48.10 | 2,560,714 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.82 | 48.38 | 48.41 | 1,450,767 | -1.56(-3.12%) |
Mar 05, 2008 | 49.43 | 50.29 | 49.34 | 49.97 | 2,256,949 | +0.34(+0.68%) |
Mar 04, 2008 | 49.35 | 49.88 | 48.99 | 49.63 | 2,166,491 | -0.28(-0.56%) |