Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.55 | 61.30 | 60.10 | 60.86 | 3,629,281 | +0.31(+0.51%) |
May 29, 2008 | 59.03 | 60.76 | 58.91 | 60.55 | 4,470,081 | +2.02(+3.45%) |
May 28, 2008 | 59.68 | 59.95 | 58.00 | 58.53 | 3,099,955 | -0.70(-1.18%) |
May 27, 2008 | 58.90 | 59.69 | 58.77 | 59.23 | 3,508,593 | +0.37(+0.63%) |
May 26, 2008 | 57.66 | 59.31 | 57.43 | 58.86 | 5,156,870 | +0.00(+0.00%) |
May 23, 2008 | 57.66 | 59.31 | 57.43 | 58.86 | 5,156,870 | +0.76(+1.31%) |
May 22, 2008 | 57.17 | 58.56 | 57.13 | 58.10 | 5,216,952 | +1.20(+2.11%) |
May 21, 2008 | 59.22 | 59.47 | 56.88 | 56.90 | 6,384,467 | -2.10(-3.56%) |
May 20, 2008 | 59.50 | 60.25 | 58.16 | 59.00 | 5,353,501 | -0.97(-1.62%) |
May 19, 2008 | 61.00 | 61.39 | 59.37 | 59.97 | 3,694,400 | -1.12(-1.83%) |
May 16, 2008 | 60.29 | 61.79 | 59.61 | 61.09 | 6,038,582 | +1.80(+3.04%) |
May 15, 2008 | 60.70 | 60.90 | 58.97 | 59.29 | 5,067,571 | -1.71(-2.80%) |
May 14, 2008 | 60.60 | 61.68 | 60.31 | 61.00 | 3,948,747 | +0.69(+1.14%) |
May 13, 2008 | 61.60 | 62.06 | 59.43 | 60.31 | 5,786,065 | -1.42(-2.30%) |
May 12, 2008 | 62.50 | 63.18 | 61.41 | 61.73 | 4,753,391 | -0.76(-1.22%) |
May 09, 2008 | 60.99 | 63.00 | 60.32 | 62.49 | 5,623,449 | +0.02(+0.03%) |
May 08, 2008 | 63.29 | 63.78 | 61.59 | 62.47 | 6,826,261 | -0.63(-1.00%) |
May 07, 2008 | 65.32 | 65.41 | 62.50 | 63.10 | 5,641,696 | -2.54(-3.87%) |
May 06, 2008 | 65.27 | 65.83 | 64.94 | 65.64 | 2,869,227 | +0.37(+0.57%) |
May 05, 2008 | 64.15 | 65.90 | 64.15 | 65.27 | 3,911,525 | +0.91(+1.41%) |
May 02, 2008 | 64.12 | 64.66 | 63.79 | 64.36 | 2,711,903 | +0.75(+1.18%) |
May 01, 2008 | 62.07 | 63.61 | 61.87 | 63.61 | 2,898,564 | +1.47(+2.37%) |
Apr 30, 2008 | 63.28 | 63.44 | 62.00 | 62.14 | 3,510,999 | -0.86(-1.37%) |
Apr 29, 2008 | 63.91 | 64.13 | 62.69 | 63.00 | 2,864,435 | -0.95(-1.49%) |
Apr 28, 2008 | 63.43 | 64.91 | 63.21 | 63.95 | 2,462,014 | +0.84(+1.33%) |
Apr 25, 2008 | 63.60 | 64.38 | 62.52 | 63.11 | 2,302,934 | -0.57(-0.90%) |
Apr 24, 2008 | 63.95 | 64.40 | 62.48 | 63.68 | 3,133,415 | +0.12(+0.19%) |
Apr 23, 2008 | 63.48 | 64.37 | 62.96 | 63.56 | 2,696,084 | +0.56(+0.89%) |
Apr 22, 2008 | 63.69 | 63.97 | 62.85 | 63.00 | 2,859,888 | -1.07(-1.67%) |
Apr 21, 2008 | 63.75 | 64.44 | 63.32 | 64.07 | 2,669,399 | -0.38(-0.59%) |
Apr 18, 2008 | 65.45 | 65.45 | 64.20 | 64.45 | 4,380,944 | -0.20(-0.31%) |
Apr 17, 2008 | 65.00 | 65.09 | 64.06 | 64.65 | 2,345,701 | -0.13(-0.20%) |
Apr 16, 2008 | 63.84 | 64.98 | 63.45 | 64.78 | 4,208,598 | +1.59(+2.52%) |
Apr 15, 2008 | 63.22 | 63.49 | 62.47 | 63.19 | 2,259,605 | +0.09(+0.14%) |
Apr 14, 2008 | 62.16 | 63.70 | 62.10 | 63.10 | 2,429,969 | +0.44(+0.70%) |
Apr 11, 2008 | 62.74 | 64.18 | 62.23 | 62.66 | 3,166,791 | -1.23(-1.93%) |
Apr 10, 2008 | 62.00 | 64.54 | 61.79 | 63.89 | 3,747,682 | +1.86(+3.00%) |
Apr 09, 2008 | 62.49 | 62.60 | 61.41 | 62.03 | 2,064,946 | -0.39(-0.62%) |
Apr 08, 2008 | 62.58 | 63.40 | 61.88 | 62.42 | 2,851,512 | -0.73(-1.16%) |
Apr 07, 2008 | 64.60 | 64.60 | 62.68 | 63.15 | 2,850,188 | -1.16(-1.80%) |
Apr 04, 2008 | 64.33 | 64.82 | 63.30 | 64.31 | 3,631,236 | +0.97(+1.53%) |
Apr 03, 2008 | 64.07 | 64.47 | 62.71 | 63.34 | 3,992,435 | -0.76(-1.19%) |
Apr 02, 2008 | 63.46 | 64.20 | 62.78 | 64.10 | 3,954,723 | +0.76(+1.20%) |
Apr 01, 2008 | 62.01 | 63.42 | 61.30 | 63.34 | 5,957,940 | +2.05(+3.34%) |
Mar 31, 2008 | 61.05 | 61.37 | 59.64 | 61.29 | 4,870,561 | +1.85(+3.11%) |
Mar 28, 2008 | 61.29 | 61.35 | 59.13 | 59.44 | 3,284,787 | -1.48(-2.43%) |
Mar 27, 2008 | 62.08 | 62.20 | 60.90 | 60.92 | 3,944,087 | -0.90(-1.46%) |
Mar 26, 2008 | 60.73 | 62.08 | 60.38 | 61.82 | 4,499,335 | +0.48(+0.78%) |
Mar 25, 2008 | 60.52 | 61.72 | 59.89 | 61.34 | 4,701,356 | +1.14(+1.89%) |
Mar 24, 2008 | 57.96 | 60.28 | 57.76 | 60.20 | 5,340,646 | +2.29(+3.95%) |
Mar 21, 2008 | 57.95 | 58.43 | 56.76 | 57.91 | 9,724,100 | +0.00(+0.00%) |
Mar 20, 2008 | 57.95 | 58.43 | 56.76 | 57.91 | 9,724,100 | +0.23(+0.40%) |
Mar 19, 2008 | 57.74 | 58.64 | 57.07 | 57.68 | 4,465,934 | -0.06(-0.10%) |
Mar 18, 2008 | 55.43 | 57.85 | 55.10 | 57.74 | 5,619,515 | +3.39(+6.24%) |
Mar 17, 2008 | 54.58 | 55.99 | 53.85 | 54.35 | 6,237,419 | -1.95(-3.46%) |
Mar 14, 2008 | 57.56 | 57.60 | 55.21 | 56.30 | 6,160,795 | -1.47(-2.54%) |
Mar 13, 2008 | 56.17 | 58.11 | 55.85 | 57.77 | 6,755,345 | +1.21(+2.14%) |
Mar 12, 2008 | 56.95 | 57.37 | 56.25 | 56.56 | 4,324,739 | -0.58(-1.02%) |
Mar 11, 2008 | 55.70 | 57.14 | 54.93 | 57.14 | 6,228,583 | +1.76(+3.18%) |
Mar 10, 2008 | 55.99 | 56.84 | 55.15 | 55.38 | 5,476,000 | -1.38(-2.43%) |
Mar 07, 2008 | 54.89 | 56.78 | 54.63 | 56.76 | 10,502,937 | +1.83(+3.33%) |
Mar 06, 2008 | 57.50 | 57.50 | 54.80 | 54.93 | 7,129,854 | -2.37(-4.14%) |
Mar 05, 2008 | 57.27 | 57.70 | 56.57 | 57.30 | 4,436,043 | -0.02(-0.03%) |
Mar 04, 2008 | 56.34 | 57.39 | 55.42 | 57.32 | 7,820,092 | +1.02(+1.81%) |