Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 65.35 | 65.99 | 64.90 | 65.46 | 2,369,323 | +0.21(+0.33%) |
May 29, 2008 | 65.18 | 65.75 | 64.38 | 65.25 | 2,658,558 | -0.18(-0.27%) |
May 28, 2008 | 64.36 | 65.49 | 64.36 | 65.42 | 2,083,911 | +1.10(+1.71%) |
May 27, 2008 | 64.34 | 64.57 | 63.83 | 64.32 | 1,512,576 | +0.13(+0.20%) |
May 26, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.64 | 64.86 | 64.11 | 64.20 | 1,576,296 | -0.80(-1.22%) |
May 22, 2008 | 65.35 | 65.50 | 64.72 | 64.99 | 1,605,247 | -0.11(-0.16%) |
May 21, 2008 | 66.59 | 67.05 | 64.91 | 65.10 | 2,627,810 | -1.48(-2.22%) |
May 20, 2008 | 66.70 | 67.20 | 66.31 | 66.58 | 2,165,444 | -0.63(-0.93%) |
May 19, 2008 | 65.91 | 67.58 | 65.89 | 67.20 | 2,920,393 | +1.19(+1.80%) |
May 16, 2008 | 66.23 | 66.29 | 64.88 | 66.01 | 3,195,820 | -0.21(-0.32%) |
May 15, 2008 | 66.07 | 66.62 | 65.57 | 66.23 | 2,365,253 | -0.01(-0.01%) |
May 14, 2008 | 66.24 | 66.96 | 66.00 | 66.23 | 3,164,755 | +0.23(+0.36%) |
May 13, 2008 | 65.82 | 66.24 | 65.50 | 66.00 | 2,661,575 | +0.22(+0.33%) |
May 12, 2008 | 64.80 | 65.86 | 64.46 | 65.78 | 3,384,618 | +1.19(+1.85%) |
May 09, 2008 | 63.72 | 64.88 | 63.72 | 64.59 | 3,017,509 | -0.38(-0.59%) |
May 08, 2008 | 63.82 | 65.13 | 63.79 | 64.97 | 2,599,186 | +1.26(+1.98%) |
May 07, 2008 | 63.95 | 64.40 | 63.71 | 63.71 | 2,951,882 | -0.34(-0.53%) |
May 06, 2008 | 63.77 | 64.22 | 63.61 | 64.05 | 3,046,224 | -0.11(-0.17%) |
May 05, 2008 | 63.21 | 64.64 | 63.81 | 64.15 | 1,807,565 | -0.27(-0.42%) |
May 02, 2008 | 64.75 | 64.87 | 64.10 | 64.42 | 2,139,660 | +0.13(+0.20%) |
May 01, 2008 | 64.27 | 64.57 | 63.88 | 64.30 | 2,637,131 | +0.06(+0.10%) |
Apr 30, 2008 | 64.18 | 65.18 | 63.83 | 64.23 | 2,053,473 | +0.05(+0.08%) |
Apr 29, 2008 | 63.93 | 64.52 | 63.58 | 64.18 | 1,690,509 | +0.09(+0.13%) |
Apr 28, 2008 | 64.25 | 64.93 | 64.00 | 64.10 | 1,872,005 | -0.49(-0.76%) |
Apr 25, 2008 | 63.44 | 64.77 | 62.85 | 64.59 | 2,444,348 | +1.58(+2.50%) |
Apr 24, 2008 | 62.58 | 63.24 | 61.97 | 63.01 | 3,059,962 | +0.68(+1.09%) |
Apr 23, 2008 | 64.49 | 64.49 | 61.20 | 62.33 | 4,153,805 | -0.19(-0.31%) |
Apr 22, 2008 | 62.50 | 62.72 | 62.06 | 62.52 | 2,496,998 | +0.00(+0.00%) |
Apr 21, 2008 | 63.16 | 63.27 | 62.15 | 62.52 | 2,819,479 | -0.69(-1.09%) |
Apr 18, 2008 | 61.93 | 63.71 | 61.92 | 63.21 | 3,399,864 | +1.97(+3.21%) |
Apr 17, 2008 | 60.91 | 61.45 | 60.69 | 61.24 | 2,706,238 | +0.13(+0.21%) |
Apr 16, 2008 | 59.49 | 61.15 | 59.22 | 61.11 | 3,426,227 | +2.22(+3.78%) |
Apr 15, 2008 | 59.86 | 59.96 | 58.58 | 58.89 | 2,911,882 | -0.71(-1.19%) |
Apr 14, 2008 | 59.63 | 59.91 | 59.39 | 59.60 | 1,853,768 | +0.18(+0.30%) |
Apr 11, 2008 | 59.61 | 60.09 | 59.35 | 59.42 | 1,636,748 | -0.79(-1.31%) |
Apr 10, 2008 | 60.25 | 60.59 | 59.91 | 60.21 | 1,992,373 | -0.15(-0.25%) |
Apr 09, 2008 | 60.39 | 60.70 | 59.92 | 60.36 | 2,609,720 | +0.12(+0.20%) |
Apr 08, 2008 | 60.35 | 60.50 | 59.83 | 60.24 | 2,030,737 | -0.50(-0.83%) |
Apr 07, 2008 | 61.00 | 61.37 | 60.52 | 60.74 | 2,130,850 | +0.06(+0.11%) |
Apr 04, 2008 | 60.38 | 61.09 | 59.84 | 60.68 | 1,934,094 | +0.55(+0.91%) |
Apr 03, 2008 | 60.38 | 60.80 | 60.00 | 60.13 | 2,984,568 | -0.56(-0.92%) |
Apr 02, 2008 | 61.20 | 61.45 | 60.05 | 60.69 | 2,866,988 | -0.33(-0.54%) |
Apr 01, 2008 | 59.57 | 61.37 | 59.55 | 61.02 | 2,689,736 | +1.80(+3.03%) |
Mar 31, 2008 | 59.22 | 59.51 | 58.73 | 59.22 | 2,969,556 | +0.01(+0.01%) |
Mar 28, 2008 | 59.35 | 59.97 | 59.08 | 59.22 | 1,859,993 | +0.17(+0.29%) |
Mar 27, 2008 | 59.71 | 59.73 | 59.04 | 59.05 | 1,925,167 | -0.65(-1.09%) |
Mar 26, 2008 | 60.18 | 60.38 | 59.55 | 59.70 | 2,244,069 | -0.69(-1.14%) |
Mar 25, 2008 | 60.59 | 61.09 | 60.15 | 60.39 | 2,757,992 | -0.25(-0.41%) |
Mar 24, 2008 | 61.37 | 61.44 | 60.15 | 60.64 | 2,399,445 | -0.21(-0.35%) |
Mar 21, 2008 | 60.89 | 61.02 | 60.09 | 60.85 | 2,669,230 | +0.00(+0.00%) |
Mar 20, 2008 | 60.89 | 61.02 | 60.09 | 60.85 | 2,669,230 | +0.44(+0.73%) |
Mar 19, 2008 | 61.32 | 62.16 | 60.41 | 60.41 | 2,965,405 | -0.22(-0.36%) |
Mar 18, 2008 | 61.05 | 61.08 | 59.83 | 60.63 | 3,614,679 | +0.76(+1.27%) |
Mar 17, 2008 | 58.90 | 60.39 | 58.90 | 59.87 | 3,085,501 | -0.08(-0.13%) |
Mar 14, 2008 | 61.49 | 61.73 | 59.30 | 59.95 | 3,435,445 | -1.21(-1.99%) |
Mar 13, 2008 | 59.57 | 61.21 | 59.19 | 61.16 | 4,533,970 | +1.05(+1.75%) |
Mar 12, 2008 | 59.44 | 60.38 | 59.42 | 60.11 | 2,653,752 | +0.92(+1.55%) |
Mar 11, 2008 | 59.29 | 59.54 | 58.25 | 59.19 | 2,737,959 | +1.10(+1.90%) |
Mar 10, 2008 | 59.00 | 59.07 | 58.08 | 58.09 | 2,688,908 | -0.73(-1.24%) |
Mar 07, 2008 | 58.78 | 59.82 | 58.63 | 58.83 | 2,985,828 | -0.29(-0.49%) |
Mar 06, 2008 | 59.16 | 59.87 | 58.75 | 59.12 | 3,264,030 | -0.21(-0.36%) |
Mar 05, 2008 | 58.86 | 59.40 | 58.21 | 59.33 | 3,354,211 | +0.65(+1.10%) |
Mar 04, 2008 | 57.65 | 58.96 | 57.58 | 58.68 | 3,644,938 | +0.61(+1.05%) |