Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.03 | 72.60 | 71.79 | 72.34 | 3,084,578 | +0.46(+0.63%) |
May 29, 2008 | 71.07 | 72.56 | 71.07 | 71.89 | 2,597,169 | +0.65(+0.92%) |
May 28, 2008 | 71.13 | 71.40 | 70.50 | 71.24 | 1,778,253 | +0.35(+0.49%) |
May 27, 2008 | 69.84 | 70.89 | 69.80 | 70.89 | 1,504,471 | +1.15(+1.66%) |
May 26, 2008 | 70.23 | 70.29 | 69.18 | 69.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.23 | 70.29 | 69.18 | 69.73 | 1,462,914 | -0.81(-1.15%) |
May 22, 2008 | 70.20 | 70.84 | 70.04 | 70.55 | 1,673,062 | +0.51(+0.73%) |
May 21, 2008 | 71.14 | 71.66 | 69.64 | 70.04 | 2,012,571 | -1.00(-1.41%) |
May 20, 2008 | 70.97 | 71.10 | 70.31 | 71.04 | 3,236,764 | -0.13(-0.18%) |
May 19, 2008 | 71.53 | 72.34 | 71.03 | 71.16 | 2,189,853 | -0.59(-0.82%) |
May 16, 2008 | 71.89 | 71.91 | 70.66 | 71.75 | 1,858,766 | +0.23(+0.33%) |
May 15, 2008 | 70.79 | 71.69 | 70.59 | 71.52 | 1,394,881 | +0.84(+1.19%) |
May 14, 2008 | 71.08 | 71.86 | 70.68 | 70.68 | 3,568,382 | -0.12(-0.16%) |
May 13, 2008 | 70.61 | 70.99 | 70.09 | 70.80 | 2,779,343 | +0.45(+0.64%) |
May 12, 2008 | 69.43 | 70.58 | 69.15 | 70.35 | 2,800,547 | +1.00(+1.44%) |
May 09, 2008 | 68.57 | 69.39 | 68.37 | 69.35 | 1,477,405 | +0.28(+0.40%) |
May 08, 2008 | 68.91 | 69.21 | 68.53 | 69.07 | 1,849,797 | +0.41(+0.60%) |
May 07, 2008 | 69.95 | 70.21 | 68.50 | 68.66 | 2,340,060 | -1.07(-1.54%) |
May 06, 2008 | 69.03 | 70.10 | 68.82 | 69.73 | 2,183,025 | +0.47(+0.68%) |
May 05, 2008 | 69.36 | 69.81 | 69.02 | 69.26 | 3,186,635 | -0.25(-0.36%) |
May 02, 2008 | 70.33 | 70.37 | 69.28 | 69.51 | 2,746,729 | -0.13(-0.19%) |
May 01, 2008 | 68.59 | 69.73 | 68.30 | 69.64 | 3,853,246 | +1.08(+1.58%) |
Apr 30, 2008 | 68.87 | 69.72 | 68.21 | 68.56 | 3,486,255 | -0.26(-0.38%) |
Apr 29, 2008 | 69.28 | 69.42 | 68.37 | 68.82 | 1,122,004 | -0.51(-0.74%) |
Apr 28, 2008 | 69.03 | 69.75 | 68.75 | 69.33 | 2,579,836 | +0.28(+0.40%) |
Apr 25, 2008 | 68.80 | 69.37 | 68.04 | 69.05 | 6,600,984 | +0.52(+0.76%) |
Apr 24, 2008 | 67.59 | 68.90 | 66.85 | 68.53 | 3,950,279 | +1.02(+1.51%) |
Apr 23, 2008 | 67.35 | 67.96 | 66.83 | 67.51 | 4,283,015 | +0.41(+0.61%) |
Apr 22, 2008 | 67.97 | 68.01 | 66.32 | 67.10 | 2,551,806 | -1.29(-1.88%) |
Apr 21, 2008 | 67.97 | 68.58 | 67.89 | 68.39 | 2,620,359 | +0.06(+0.09%) |
Apr 18, 2008 | 68.27 | 68.73 | 67.91 | 68.33 | 2,224,275 | +1.41(+2.11%) |
Apr 17, 2008 | 67.49 | 67.52 | 66.65 | 66.91 | 2,059,755 | -0.80(-1.18%) |
Apr 16, 2008 | 66.37 | 67.83 | 66.37 | 67.71 | 3,879,043 | +1.91(+2.91%) |
Apr 15, 2008 | 65.80 | 65.90 | 65.09 | 65.80 | 4,856,772 | +0.34(+0.52%) |
Apr 14, 2008 | 65.40 | 66.13 | 65.13 | 65.46 | 3,808,173 | -0.16(-0.25%) |
Apr 11, 2008 | 66.82 | 66.82 | 65.27 | 65.62 | 3,425,628 | -1.91(-2.82%) |
Apr 10, 2008 | 66.54 | 67.80 | 66.46 | 67.52 | 2,014,124 | +0.98(+1.47%) |
Apr 09, 2008 | 67.85 | 68.04 | 66.28 | 66.55 | 2,225,593 | -1.22(-1.80%) |
Apr 08, 2008 | 67.17 | 67.98 | 67.10 | 67.76 | 1,612,507 | -0.02(-0.03%) |
Apr 07, 2008 | 68.31 | 68.60 | 67.52 | 67.78 | 1,820,133 | -0.21(-0.32%) |
Apr 04, 2008 | 67.77 | 68.56 | 67.40 | 68.00 | 2,176,537 | +0.18(+0.26%) |
Apr 03, 2008 | 67.04 | 68.07 | 66.96 | 67.82 | 2,135,703 | +0.25(+0.37%) |
Apr 02, 2008 | 67.49 | 68.04 | 67.01 | 67.57 | 2,068,758 | +0.20(+0.29%) |
Apr 01, 2008 | 65.90 | 67.42 | 65.76 | 67.37 | 3,233,771 | +2.55(+3.93%) |
Mar 31, 2008 | 65.04 | 65.76 | 64.62 | 64.82 | 2,269,629 | -0.92(-1.40%) |
Mar 28, 2008 | 65.85 | 66.14 | 64.67 | 65.74 | 1,766,556 | -0.08(-0.12%) |
Mar 27, 2008 | 66.74 | 66.79 | 65.70 | 65.82 | 2,133,111 | -0.82(-1.24%) |
Mar 26, 2008 | 66.39 | 66.82 | 65.97 | 66.65 | 3,602,810 | -0.30(-0.44%) |
Mar 25, 2008 | 66.65 | 66.94 | 65.80 | 66.94 | 3,726,731 | +0.56(+0.85%) |
Mar 24, 2008 | 64.19 | 66.76 | 64.11 | 66.38 | 2,576,820 | +2.31(+3.60%) |
Mar 21, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +0.00(+0.00%) |
Mar 20, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +1.26(+2.01%) |
Mar 19, 2008 | 64.76 | 65.33 | 62.40 | 62.81 | 2,689,156 | -1.48(-2.30%) |
Mar 18, 2008 | 62.87 | 64.53 | 62.23 | 64.28 | 5,292,373 | +2.97(+4.84%) |
Mar 17, 2008 | 60.91 | 62.46 | 60.88 | 61.31 | 5,500,142 | -1.32(-2.11%) |
Mar 14, 2008 | 64.70 | 65.07 | 61.96 | 62.64 | 7,645,951 | -1.74(-2.70%) |
Mar 13, 2008 | 62.41 | 64.63 | 61.89 | 64.37 | 4,286,122 | +1.05(+1.65%) |
Mar 12, 2008 | 63.78 | 64.46 | 63.25 | 63.33 | 4,672,064 | -0.39(-0.62%) |
Mar 11, 2008 | 63.01 | 63.76 | 61.84 | 63.72 | 3,162,570 | +2.56(+4.18%) |
Mar 10, 2008 | 63.25 | 63.39 | 60.96 | 61.16 | 3,926,674 | -1.87(-2.97%) |
Mar 07, 2008 | 62.79 | 63.99 | 62.40 | 63.03 | 3,776,105 | -0.38(-0.61%) |
Mar 06, 2008 | 65.01 | 65.55 | 63.42 | 63.42 | 2,878,266 | -2.12(-3.24%) |
Mar 05, 2008 | 65.51 | 65.97 | 64.80 | 65.54 | 2,593,805 | +0.42(+0.65%) |
Mar 04, 2008 | 64.70 | 65.48 | 64.06 | 65.12 | 4,789,236 | -0.46(-0.70%) |