Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.67 | 65.58 | 64.19 | 65.27 | 1,971,398 | +0.93(+1.45%) |
May 29, 2008 | 63.78 | 64.87 | 62.78 | 64.33 | 1,739,034 | +0.48(+0.75%) |
May 28, 2008 | 63.39 | 63.92 | 62.69 | 63.85 | 1,936,880 | +0.92(+1.47%) |
May 27, 2008 | 62.25 | 63.11 | 61.52 | 62.93 | 2,207,616 | +0.82(+1.33%) |
May 26, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.83 | 62.83 | 61.43 | 62.10 | 1,775,304 | -0.88(-1.40%) |
May 22, 2008 | 64.18 | 64.18 | 62.84 | 62.98 | 2,059,397 | -0.96(-1.51%) |
May 21, 2008 | 65.25 | 65.97 | 63.67 | 63.95 | 1,854,169 | -0.95(-1.46%) |
May 20, 2008 | 65.68 | 65.70 | 64.62 | 64.90 | 1,970,930 | -0.96(-1.46%) |
May 19, 2008 | 65.83 | 66.68 | 65.40 | 65.86 | 1,561,593 | +0.34(+0.52%) |
May 16, 2008 | 65.48 | 65.82 | 64.78 | 65.52 | 1,877,286 | -0.08(-0.12%) |
May 15, 2008 | 65.87 | 65.91 | 64.84 | 65.60 | 1,914,727 | -0.28(-0.42%) |
May 14, 2008 | 65.74 | 66.99 | 65.74 | 65.87 | 1,904,124 | -0.18(-0.27%) |
May 13, 2008 | 65.60 | 66.46 | 64.53 | 66.05 | 1,968,223 | +0.75(+1.14%) |
May 12, 2008 | 64.68 | 65.33 | 63.95 | 65.30 | 941,342 | +0.87(+1.35%) |
May 09, 2008 | 63.20 | 64.75 | 63.20 | 64.43 | 1,075,471 | +0.40(+0.63%) |
May 08, 2008 | 62.48 | 64.24 | 62.14 | 64.03 | 1,942,989 | +2.03(+3.27%) |
May 07, 2008 | 62.44 | 63.41 | 61.93 | 62.00 | 1,984,921 | -0.63(-1.01%) |
May 06, 2008 | 63.01 | 63.05 | 61.74 | 62.64 | 2,018,038 | -0.49(-0.77%) |
May 05, 2008 | 63.32 | 63.36 | 62.69 | 63.12 | 1,276,683 | -0.07(-0.11%) |
May 02, 2008 | 63.31 | 63.53 | 62.21 | 63.19 | 2,353,380 | +0.55(+0.89%) |
May 01, 2008 | 62.18 | 62.84 | 61.19 | 62.64 | 1,905,843 | +1.09(+1.77%) |
Apr 30, 2008 | 61.67 | 62.29 | 60.89 | 61.55 | 3,276,001 | +0.76(+1.24%) |
Apr 29, 2008 | 60.78 | 61.97 | 60.62 | 60.79 | 1,742,160 | -0.29(-0.47%) |
Apr 28, 2008 | 61.07 | 61.62 | 60.80 | 61.08 | 1,893,383 | -0.16(-0.26%) |
Apr 25, 2008 | 61.36 | 61.60 | 60.30 | 61.24 | 1,449,117 | +0.19(+0.30%) |
Apr 24, 2008 | 61.69 | 61.77 | 60.27 | 61.06 | 2,389,339 | -0.07(-0.11%) |
Apr 23, 2008 | 62.91 | 63.05 | 60.62 | 61.13 | 2,838,105 | -1.36(-2.17%) |
Apr 22, 2008 | 61.48 | 64.29 | 61.48 | 62.48 | 5,580,435 | +3.15(+5.31%) |
Apr 21, 2008 | 58.25 | 59.65 | 58.07 | 59.33 | 1,582,463 | +0.50(+0.85%) |
Apr 18, 2008 | 58.03 | 58.92 | 57.73 | 58.83 | 1,482,895 | +1.55(+2.70%) |
Apr 17, 2008 | 57.73 | 57.94 | 56.62 | 57.28 | 1,686,847 | -0.55(-0.96%) |
Apr 16, 2008 | 56.60 | 57.99 | 56.60 | 57.83 | 1,794,151 | +1.66(+2.95%) |
Apr 15, 2008 | 55.74 | 56.50 | 55.11 | 56.18 | 1,995,100 | +0.68(+1.22%) |
Apr 14, 2008 | 55.51 | 56.27 | 54.83 | 55.50 | 2,144,443 | +0.22(+0.39%) |
Apr 11, 2008 | 55.88 | 56.15 | 55.08 | 55.28 | 1,739,233 | -1.28(-2.26%) |
Apr 10, 2008 | 55.72 | 56.64 | 54.99 | 56.56 | 2,473,649 | +1.17(+2.12%) |
Apr 09, 2008 | 55.88 | 55.88 | 54.81 | 55.39 | 2,015,842 | -0.35(-0.64%) |
Apr 08, 2008 | 55.43 | 55.85 | 55.05 | 55.75 | 1,329,583 | +0.03(+0.06%) |
Apr 07, 2008 | 56.97 | 56.97 | 55.58 | 55.71 | 2,076,255 | -1.10(-1.94%) |
Apr 04, 2008 | 55.11 | 57.13 | 55.11 | 56.82 | 3,066,223 | +1.80(+3.28%) |
Apr 03, 2008 | 55.18 | 55.72 | 54.77 | 55.01 | 2,562,803 | -0.93(-1.67%) |
Apr 02, 2008 | 56.32 | 56.76 | 55.69 | 55.95 | 2,382,421 | -0.42(-0.75%) |
Apr 01, 2008 | 53.94 | 56.37 | 53.88 | 56.37 | 2,943,772 | +2.98(+5.57%) |
Mar 31, 2008 | 51.95 | 53.64 | 51.91 | 53.39 | 2,457,302 | +1.32(+2.53%) |
Mar 28, 2008 | 51.73 | 52.65 | 51.36 | 52.08 | 1,824,284 | +0.74(+1.44%) |
Mar 27, 2008 | 52.96 | 52.96 | 51.33 | 51.34 | 1,785,497 | -1.17(-2.23%) |
Mar 26, 2008 | 52.68 | 52.76 | 51.85 | 52.51 | 1,683,702 | -0.55(-1.05%) |
Mar 25, 2008 | 52.04 | 53.33 | 51.58 | 53.06 | 2,584,366 | +1.23(+2.36%) |
Mar 24, 2008 | 50.36 | 52.22 | 50.31 | 51.84 | 1,739,207 | +1.63(+3.25%) |
Mar 21, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.00(+0.00%) |
Mar 20, 2008 | 49.93 | 50.33 | 49.05 | 50.20 | 1,938,128 | +0.43(+0.87%) |
Mar 19, 2008 | 51.18 | 51.47 | 49.77 | 49.77 | 2,570,546 | -0.84(-1.66%) |
Mar 18, 2008 | 49.10 | 50.64 | 48.72 | 50.61 | 3,034,411 | +2.52(+5.24%) |
Mar 17, 2008 | 47.36 | 48.77 | 47.36 | 48.09 | 2,178,383 | -0.38(-0.78%) |
Mar 14, 2008 | 49.86 | 50.43 | 47.71 | 48.47 | 2,207,957 | -1.25(-2.51%) |
Mar 13, 2008 | 48.30 | 50.00 | 47.87 | 49.72 | 1,573,340 | +0.86(+1.75%) |
Mar 12, 2008 | 49.20 | 49.67 | 48.77 | 48.86 | 1,593,698 | -0.14(-0.28%) |
Mar 11, 2008 | 47.74 | 49.12 | 47.54 | 49.00 | 2,766,958 | +2.22(+4.75%) |
Mar 10, 2008 | 48.04 | 48.04 | 46.75 | 46.78 | 2,662,681 | -1.31(-2.72%) |
Mar 07, 2008 | 48.11 | 49.07 | 47.76 | 48.09 | 2,560,991 | -0.32(-0.65%) |
Mar 06, 2008 | 49.62 | 49.81 | 48.38 | 48.41 | 1,450,924 | -1.56(-3.12%) |
Mar 05, 2008 | 49.42 | 50.29 | 49.33 | 49.96 | 2,257,193 | +0.34(+0.68%) |
Mar 04, 2008 | 49.34 | 49.87 | 48.99 | 49.63 | 2,166,725 | -0.28(-0.56%) |