Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.93 | 63.97 | 61.79 | 63.83 | 121,990 | +1.09(+1.73%) |
May 29, 2008 | 62.40 | 63.47 | 61.18 | 62.75 | 78,366 | +0.21(+0.34%) |
May 28, 2008 | 62.40 | 62.87 | 60.40 | 62.54 | 78,242 | +0.51(+0.83%) |
May 27, 2008 | 60.31 | 62.02 | 59.67 | 62.02 | 71,381 | +1.90(+3.15%) |
May 26, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | +0.00(+0.00%) |
May 23, 2008 | 60.89 | 60.89 | 59.17 | 60.13 | 61,989 | -1.11(-1.82%) |
May 22, 2008 | 60.27 | 62.94 | 60.27 | 61.24 | 229,829 | +0.91(+1.52%) |
May 21, 2008 | 60.65 | 61.12 | 60.00 | 60.33 | 77,886 | -0.16(-0.27%) |
May 20, 2008 | 60.49 | 60.99 | 60.04 | 60.49 | 131,981 | +0.05(+0.08%) |
May 19, 2008 | 60.99 | 61.12 | 60.38 | 60.44 | 127,014 | -0.77(-1.26%) |
May 16, 2008 | 61.40 | 61.40 | 60.50 | 61.21 | 63,293 | +0.19(+0.31%) |
May 15, 2008 | 60.80 | 61.41 | 60.35 | 61.02 | 133,971 | +0.42(+0.69%) |
May 14, 2008 | 60.72 | 61.60 | 59.54 | 60.60 | 105,538 | +0.20(+0.33%) |
May 13, 2008 | 60.44 | 60.56 | 59.78 | 60.40 | 49,035 | -0.05(-0.08%) |
May 12, 2008 | 58.85 | 61.39 | 58.29 | 60.45 | 142,930 | +1.58(+2.69%) |
May 09, 2008 | 56.34 | 60.24 | 56.20 | 58.87 | 151,647 | +2.32(+4.11%) |
May 08, 2008 | 57.28 | 57.85 | 56.24 | 56.55 | 70,950 | -0.61(-1.07%) |
May 07, 2008 | 58.76 | 58.85 | 56.92 | 57.16 | 105,832 | -1.42(-2.42%) |
May 06, 2008 | 57.80 | 59.38 | 57.27 | 58.58 | 155,926 | +0.63(+1.08%) |
May 05, 2008 | 57.48 | 58.43 | 56.85 | 57.95 | 101,660 | +0.48(+0.83%) |
May 02, 2008 | 58.43 | 58.57 | 56.98 | 57.47 | 125,679 | -0.35(-0.61%) |
May 01, 2008 | 54.75 | 58.55 | 54.65 | 57.82 | 140,230 | +2.97(+5.42%) |
Apr 30, 2008 | 55.19 | 56.38 | 53.99 | 54.85 | 103,780 | -0.04(-0.07%) |
Apr 29, 2008 | 55.87 | 56.43 | 54.05 | 54.89 | 115,096 | -0.92(-1.66%) |
Apr 28, 2008 | 55.63 | 56.31 | 55.28 | 55.81 | 137,940 | +0.72(+1.31%) |
Apr 25, 2008 | 55.76 | 56.64 | 54.20 | 55.09 | 107,458 | -0.45(-0.81%) |
Apr 24, 2008 | 55.20 | 56.21 | 54.65 | 55.54 | 89,918 | +0.47(+0.85%) |
Apr 23, 2008 | 54.65 | 55.68 | 53.92 | 55.07 | 97,987 | +0.54(+1.00%) |
Apr 22, 2008 | 55.43 | 55.77 | 53.42 | 54.53 | 77,722 | -1.29(-2.30%) |
Apr 21, 2008 | 56.41 | 57.39 | 55.79 | 55.81 | 79,797 | -0.95(-1.68%) |
Apr 18, 2008 | 56.76 | 57.23 | 56.28 | 56.77 | 88,355 | +0.72(+1.29%) |
Apr 17, 2008 | 56.62 | 56.68 | 55.58 | 56.04 | 74,623 | -0.72(-1.28%) |
Apr 16, 2008 | 56.26 | 56.79 | 55.35 | 56.77 | 146,895 | +1.07(+1.92%) |
Apr 15, 2008 | 56.13 | 56.63 | 55.35 | 55.70 | 66,809 | -0.28(-0.49%) |
Apr 14, 2008 | 57.64 | 58.53 | 55.87 | 55.98 | 133,961 | -1.84(-3.18%) |
Apr 11, 2008 | 61.91 | 61.97 | 57.42 | 57.81 | 123,107 | -5.00(-7.96%) |
Apr 10, 2008 | 60.74 | 63.08 | 60.74 | 62.81 | 67,271 | +2.08(+3.42%) |
Apr 09, 2008 | 62.21 | 62.30 | 60.11 | 60.74 | 47,312 | -1.28(-2.06%) |
Apr 08, 2008 | 62.89 | 62.89 | 61.29 | 62.01 | 56,204 | -1.21(-1.91%) |
Apr 07, 2008 | 64.12 | 64.23 | 62.94 | 63.22 | 48,522 | -0.38(-0.60%) |
Apr 04, 2008 | 63.42 | 64.14 | 62.40 | 63.60 | 57,697 | +0.43(+0.68%) |
Apr 03, 2008 | 62.87 | 63.88 | 62.48 | 63.18 | 45,088 | -0.20(-0.32%) |
Apr 02, 2008 | 63.31 | 64.55 | 62.98 | 63.38 | 81,126 | -0.19(-0.30%) |
Apr 01, 2008 | 64.25 | 64.27 | 62.60 | 63.57 | 96,494 | +0.19(+0.30%) |
Mar 31, 2008 | 62.11 | 63.72 | 61.95 | 63.38 | 83,170 | +1.12(+1.81%) |
Mar 28, 2008 | 62.95 | 63.15 | 62.00 | 62.25 | 95,565 | -0.79(-1.25%) |
Mar 27, 2008 | 63.87 | 64.43 | 62.14 | 63.04 | 117,784 | -0.64(-1.00%) |
Mar 26, 2008 | 64.34 | 64.34 | 62.00 | 63.68 | 148,449 | -0.91(-1.42%) |
Mar 25, 2008 | 65.04 | 65.13 | 63.69 | 64.60 | 105,627 | -0.36(-0.56%) |
Mar 24, 2008 | 64.06 | 65.71 | 63.88 | 64.96 | 111,794 | +1.18(+1.85%) |
Mar 21, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,614 | +0.00(+0.00%) |
Mar 20, 2008 | 63.74 | 64.15 | 62.43 | 63.78 | 303,744 | +0.68(+1.07%) |
Mar 19, 2008 | 65.65 | 65.65 | 63.10 | 63.10 | 171,134 | -2.30(-3.51%) |
Mar 18, 2008 | 64.13 | 65.42 | 62.86 | 65.40 | 189,894 | +2.58(+4.11%) |
Mar 17, 2008 | 62.89 | 64.69 | 62.02 | 62.81 | 197,617 | -1.10(-1.71%) |
Mar 14, 2008 | 64.69 | 65.24 | 63.12 | 63.91 | 305,603 | +0.10(+0.15%) |
Mar 13, 2008 | 60.67 | 63.99 | 60.67 | 63.81 | 408,837 | +2.42(+3.94%) |
Mar 12, 2008 | 61.52 | 62.36 | 61.25 | 61.40 | 207,197 | +0.09(+0.14%) |
Mar 11, 2008 | 59.10 | 62.13 | 59.10 | 61.31 | 241,352 | +2.25(+3.81%) |
Mar 10, 2008 | 59.96 | 61.17 | 59.06 | 59.06 | 371,644 | +0.94(+1.62%) |
Mar 07, 2008 | 58.62 | 60.48 | 57.78 | 58.12 | 114,673 | -1.31(-2.21%) |
Mar 06, 2008 | 59.86 | 61.53 | 58.46 | 59.43 | 333,597 | +3.70(+6.63%) |
Mar 05, 2008 | 56.57 | 56.57 | 55.07 | 55.74 | 155,487 | -0.15(-0.27%) |
Mar 04, 2008 | 54.19 | 56.32 | 53.42 | 55.89 | 277,870 | +1.02(+1.86%) |