Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 66.07 | 67.16 | 64.87 | 67.02 | 116,190 | +1.14(+1.73%) |
May 29, 2008 | 65.51 | 66.64 | 64.23 | 65.88 | 74,640 | +0.22(+0.34%) |
May 28, 2008 | 65.52 | 66.01 | 63.42 | 65.66 | 74,522 | +0.54(+0.83%) |
May 27, 2008 | 63.32 | 65.12 | 62.65 | 65.12 | 67,987 | +1.99(+3.15%) |
May 26, 2008 | 63.93 | 63.93 | 62.12 | 63.13 | 59,042 | +0.00(+0.00%) |
May 23, 2008 | 63.93 | 63.93 | 62.12 | 63.13 | 59,042 | -1.17(-1.82%) |
May 22, 2008 | 63.28 | 66.08 | 63.28 | 64.30 | 218,902 | +0.96(+1.52%) |
May 21, 2008 | 63.68 | 64.17 | 63.00 | 63.34 | 74,183 | -0.17(-0.27%) |
May 20, 2008 | 63.51 | 64.04 | 63.04 | 63.51 | 125,706 | +0.05(+0.08%) |
May 19, 2008 | 64.04 | 64.17 | 63.39 | 63.46 | 120,975 | -0.81(-1.26%) |
May 16, 2008 | 64.46 | 64.47 | 63.52 | 64.27 | 60,284 | +0.20(+0.31%) |
May 15, 2008 | 63.83 | 64.48 | 63.36 | 64.07 | 127,601 | +0.44(+0.69%) |
May 14, 2008 | 63.75 | 64.68 | 62.51 | 63.63 | 100,520 | +0.21(+0.33%) |
May 13, 2008 | 63.46 | 63.58 | 62.76 | 63.42 | 46,704 | -0.05(-0.08%) |
May 12, 2008 | 61.79 | 64.45 | 61.20 | 63.47 | 136,134 | +1.66(+2.69%) |
May 09, 2008 | 59.15 | 63.25 | 59.01 | 61.81 | 144,437 | +2.44(+4.11%) |
May 08, 2008 | 60.14 | 60.74 | 59.05 | 59.37 | 67,577 | -0.64(-1.07%) |
May 07, 2008 | 61.69 | 61.79 | 59.76 | 60.01 | 100,800 | -1.49(-2.42%) |
May 06, 2008 | 60.69 | 62.34 | 60.13 | 61.50 | 148,513 | +0.66(+1.08%) |
May 05, 2008 | 60.35 | 61.35 | 59.69 | 60.84 | 96,827 | +0.50(+0.83%) |
May 02, 2008 | 61.35 | 61.49 | 59.82 | 60.34 | 119,704 | -0.37(-0.61%) |
May 01, 2008 | 57.48 | 61.47 | 57.38 | 60.71 | 133,563 | +3.12(+5.42%) |
Apr 30, 2008 | 57.95 | 59.19 | 56.69 | 57.59 | 98,846 | -0.04(-0.07%) |
Apr 29, 2008 | 58.66 | 59.25 | 56.75 | 57.63 | 109,624 | -0.97(-1.66%) |
Apr 28, 2008 | 58.41 | 59.12 | 58.04 | 58.60 | 131,382 | +0.76(+1.31%) |
Apr 25, 2008 | 58.54 | 59.47 | 56.91 | 57.84 | 102,349 | -0.47(-0.81%) |
Apr 24, 2008 | 57.96 | 59.02 | 57.38 | 58.31 | 85,643 | +0.49(+0.85%) |
Apr 23, 2008 | 57.38 | 58.46 | 56.61 | 57.82 | 93,328 | +0.57(+1.00%) |
Apr 22, 2008 | 58.20 | 58.55 | 56.09 | 57.25 | 74,027 | -1.35(-2.30%) |
Apr 21, 2008 | 59.23 | 60.26 | 58.58 | 58.60 | 76,003 | -1.00(-1.68%) |
Apr 18, 2008 | 59.59 | 60.09 | 59.09 | 59.60 | 84,154 | +0.76(+1.29%) |
Apr 17, 2008 | 59.45 | 59.51 | 58.35 | 58.84 | 71,075 | -0.76(-1.28%) |
Apr 16, 2008 | 59.07 | 59.63 | 58.11 | 59.60 | 139,911 | +1.12(+1.92%) |
Apr 15, 2008 | 58.93 | 59.46 | 58.11 | 58.48 | 63,633 | -0.29(-0.49%) |
Apr 14, 2008 | 60.52 | 61.45 | 58.66 | 58.77 | 127,592 | -1.93(-3.18%) |
Apr 11, 2008 | 65.00 | 65.06 | 60.29 | 60.70 | 117,254 | -5.25(-7.96%) |
Apr 10, 2008 | 63.77 | 66.23 | 63.77 | 65.95 | 64,073 | +2.18(+3.42%) |
Apr 09, 2008 | 65.32 | 65.41 | 63.11 | 63.77 | 45,063 | -1.34(-2.06%) |
Apr 08, 2008 | 66.03 | 66.03 | 64.35 | 65.11 | 53,532 | -1.27(-1.91%) |
Apr 07, 2008 | 67.32 | 67.44 | 66.08 | 66.38 | 46,215 | -0.40(-0.60%) |
Apr 04, 2008 | 66.59 | 67.34 | 65.51 | 66.78 | 54,954 | +0.45(+0.68%) |
Apr 03, 2008 | 66.01 | 67.07 | 65.60 | 66.33 | 42,945 | -0.21(-0.32%) |
Apr 02, 2008 | 66.47 | 67.77 | 66.12 | 66.54 | 77,269 | -0.20(-0.30%) |
Apr 01, 2008 | 67.46 | 67.48 | 65.72 | 66.74 | 91,906 | +0.20(+0.30%) |
Mar 31, 2008 | 65.21 | 66.90 | 65.04 | 66.54 | 79,216 | +1.18(+1.81%) |
Mar 28, 2008 | 66.09 | 66.30 | 65.10 | 65.36 | 91,022 | -0.83(-1.25%) |
Mar 27, 2008 | 67.06 | 67.65 | 65.24 | 66.19 | 112,184 | -0.67(-1.00%) |
Mar 26, 2008 | 67.55 | 67.55 | 65.09 | 66.86 | 141,391 | -0.96(-1.42%) |
Mar 25, 2008 | 68.29 | 68.38 | 66.87 | 67.82 | 100,605 | -0.38(-0.56%) |
Mar 24, 2008 | 67.26 | 68.99 | 67.07 | 68.20 | 106,479 | +1.24(+1.85%) |
Mar 21, 2008 | 66.92 | 67.35 | 65.55 | 66.96 | 289,178 | +0.00(+0.00%) |
Mar 20, 2008 | 66.92 | 67.35 | 65.55 | 66.96 | 289,302 | +0.71(+1.07%) |
Mar 19, 2008 | 68.93 | 68.93 | 66.25 | 66.25 | 162,997 | -2.41(-3.51%) |
Mar 18, 2008 | 67.33 | 68.69 | 66.00 | 68.66 | 180,865 | +2.71(+4.11%) |
Mar 17, 2008 | 66.03 | 67.92 | 65.12 | 65.95 | 188,221 | -1.15(-1.71%) |
Mar 14, 2008 | 67.92 | 68.50 | 66.27 | 67.10 | 291,073 | +0.10(+0.15%) |
Mar 13, 2008 | 63.70 | 67.18 | 63.70 | 67.00 | 389,398 | +2.54(+3.94%) |
Mar 12, 2008 | 64.59 | 65.47 | 64.31 | 64.46 | 197,346 | +0.09(+0.14%) |
Mar 11, 2008 | 62.05 | 65.23 | 62.05 | 64.37 | 229,877 | +2.36(+3.81%) |
Mar 10, 2008 | 62.95 | 64.22 | 62.01 | 62.01 | 353,974 | +0.99(+1.62%) |
Mar 07, 2008 | 61.55 | 63.50 | 60.66 | 61.02 | 109,221 | -1.38(-2.21%) |
Mar 06, 2008 | 62.85 | 64.60 | 61.38 | 62.40 | 317,736 | +3.88(+6.63%) |
Mar 05, 2008 | 59.39 | 59.39 | 57.82 | 58.52 | 148,094 | -0.16(-0.27%) |
Mar 04, 2008 | 56.89 | 59.13 | 56.09 | 58.68 | 264,658 | +1.07(+1.86%) |