Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.38 | 69.84 | 68.30 | 69.06 | 3,315,525 | +0.03(+0.04%) |
May 29, 2008 | 68.01 | 69.66 | 67.43 | 69.03 | 4,030,620 | +1.03(+1.51%) |
May 28, 2008 | 67.65 | 68.38 | 67.04 | 68.00 | 3,888,260 | +0.61(+0.91%) |
May 27, 2008 | 66.75 | 67.51 | 66.01 | 67.39 | 4,544,881 | +0.66(+0.99%) |
May 26, 2008 | 67.09 | 68.69 | 65.85 | 66.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 67.09 | 68.69 | 65.85 | 66.73 | 4,696,527 | -0.82(-1.21%) |
May 22, 2008 | 68.92 | 68.92 | 66.82 | 67.55 | 4,807,951 | -1.30(-1.89%) |
May 21, 2008 | 68.24 | 70.70 | 67.83 | 68.85 | 8,816,381 | +1.13(+1.67%) |
May 20, 2008 | 67.23 | 68.05 | 66.17 | 67.72 | 6,093,578 | +0.78(+1.17%) |
May 19, 2008 | 65.70 | 68.87 | 65.37 | 66.94 | 9,730,027 | +1.40(+2.14%) |
May 16, 2008 | 65.99 | 66.50 | 64.80 | 65.54 | 4,187,362 | -0.11(-0.17%) |
May 15, 2008 | 65.48 | 65.78 | 64.43 | 65.65 | 3,946,462 | +0.24(+0.37%) |
May 14, 2008 | 65.44 | 66.39 | 64.98 | 65.41 | 4,123,608 | +0.43(+0.66%) |
May 13, 2008 | 64.04 | 65.12 | 63.72 | 64.98 | 4,034,737 | +0.99(+1.55%) |
May 12, 2008 | 63.53 | 64.00 | 62.52 | 63.99 | 2,802,060 | +0.75(+1.19%) |
May 09, 2008 | 63.43 | 63.70 | 62.80 | 63.24 | 1,013,745 | -0.79(-1.23%) |
May 08, 2008 | 63.17 | 64.54 | 62.96 | 64.03 | 3,235,272 | +1.22(+1.94%) |
May 07, 2008 | 65.20 | 65.20 | 62.64 | 62.81 | 4,519,795 | -2.27(-3.49%) |
May 06, 2008 | 64.56 | 65.18 | 63.81 | 65.08 | 3,612,170 | +0.56(+0.87%) |
May 05, 2008 | 64.00 | 65.00 | 63.52 | 64.52 | 3,065,635 | +0.38(+0.59%) |
May 02, 2008 | 65.18 | 65.56 | 63.01 | 64.14 | 5,074,534 | -0.41(-0.64%) |
May 01, 2008 | 63.34 | 65.08 | 62.85 | 64.55 | 4,880,100 | +1.60(+2.54%) |
Apr 30, 2008 | 62.19 | 64.38 | 61.67 | 62.95 | 6,515,971 | +1.01(+1.63%) |
Apr 29, 2008 | 62.25 | 62.94 | 61.39 | 61.94 | 4,248,525 | -0.14(-0.23%) |
Apr 28, 2008 | 62.27 | 62.94 | 61.38 | 62.08 | 4,050,015 | +0.14(+0.23%) |
Apr 25, 2008 | 61.19 | 62.21 | 60.89 | 61.94 | 4,118,442 | +1.17(+1.93%) |
Apr 24, 2008 | 59.56 | 61.05 | 58.30 | 60.77 | 5,495,391 | +1.40(+2.36%) |
Apr 23, 2008 | 60.99 | 60.99 | 58.67 | 59.37 | 3,296,298 | -1.29(-2.13%) |
Apr 22, 2008 | 60.25 | 61.50 | 59.60 | 60.66 | 3,881,951 | +0.05(+0.08%) |
Apr 21, 2008 | 61.53 | 61.53 | 59.33 | 60.61 | 4,104,535 | -0.63(-1.03%) |
Apr 18, 2008 | 60.03 | 61.38 | 59.60 | 61.24 | 5,202,515 | +2.32(+3.94%) |
Apr 17, 2008 | 59.60 | 60.17 | 58.33 | 58.92 | 8,141,754 | -0.97(-1.62%) |
Apr 16, 2008 | 59.27 | 61.16 | 58.84 | 59.89 | 11,441,885 | +2.12(+3.67%) |
Apr 15, 2008 | 57.58 | 58.05 | 56.64 | 57.77 | 4,713,864 | +0.66(+1.16%) |
Apr 14, 2008 | 56.35 | 57.57 | 56.20 | 57.11 | 3,547,079 | +0.80(+1.42%) |
Apr 11, 2008 | 55.90 | 57.70 | 55.65 | 56.31 | 3,774,629 | -0.25(-0.44%) |
Apr 10, 2008 | 56.67 | 56.77 | 55.04 | 56.56 | 3,735,741 | +0.25(+0.44%) |
Apr 09, 2008 | 58.04 | 58.11 | 55.83 | 56.31 | 5,583,947 | -1.58(-2.73%) |
Apr 08, 2008 | 57.10 | 58.41 | 56.78 | 57.89 | 3,508,755 | +0.50(+0.87%) |
Apr 07, 2008 | 57.58 | 58.38 | 56.84 | 57.39 | 3,147,382 | +0.10(+0.17%) |
Apr 04, 2008 | 57.96 | 58.22 | 56.99 | 57.29 | 5,374,161 | -1.37(-2.34%) |
Apr 03, 2008 | 57.15 | 58.91 | 56.85 | 58.66 | 5,016,723 | +1.05(+1.82%) |
Apr 02, 2008 | 58.46 | 58.72 | 57.28 | 57.61 | 4,473,692 | -0.68(-1.17%) |
Apr 01, 2008 | 56.75 | 58.37 | 56.27 | 58.29 | 5,390,730 | +2.22(+3.96%) |
Mar 31, 2008 | 56.42 | 56.42 | 55.05 | 56.07 | 10,677,407 | -0.48(-0.85%) |
Mar 28, 2008 | 55.83 | 57.53 | 55.62 | 56.55 | 8,055,804 | +1.09(+1.97%) |
Mar 27, 2008 | 57.02 | 57.27 | 54.89 | 55.46 | 5,043,299 | -1.51(-2.65%) |
Mar 26, 2008 | 57.12 | 57.82 | 56.27 | 56.97 | 6,942,855 | -0.46(-0.80%) |
Mar 25, 2008 | 56.34 | 58.10 | 55.84 | 57.43 | 7,756,831 | +1.37(+2.44%) |
Mar 24, 2008 | 54.81 | 56.88 | 54.81 | 56.06 | 7,530,711 | +1.47(+2.69%) |
Mar 21, 2008 | 53.47 | 54.98 | 52.50 | 54.59 | 8,084,783 | -0.00(-0.00%) |
Mar 20, 2008 | 53.47 | 54.98 | 52.50 | 54.59 | 8,084,783 | +1.54(+2.91%) |
Mar 19, 2008 | 54.82 | 55.00 | 52.86 | 53.05 | 8,578,876 | -1.61(-2.95%) |
Mar 18, 2008 | 52.30 | 54.72 | 52.18 | 54.66 | 11,424,972 | +3.35(+6.53%) |
Mar 17, 2008 | 48.61 | 52.50 | 48.48 | 51.31 | 16,165,445 | +2.34(+4.78%) |
Mar 14, 2008 | 50.04 | 50.41 | 48.11 | 48.97 | 6,225,639 | -0.68(-1.37%) |
Mar 13, 2008 | 48.55 | 50.00 | 48.11 | 49.65 | 5,191,622 | +0.33(+0.67%) |
Mar 12, 2008 | 48.98 | 50.42 | 48.91 | 49.32 | 5,423,292 | +0.35(+0.71%) |
Mar 11, 2008 | 47.96 | 49.00 | 47.50 | 48.97 | 5,339,997 | +1.97(+4.19%) |
Mar 10, 2008 | 47.22 | 48.45 | 46.57 | 47.00 | 3,619,521 | -0.09(-0.19%) |
Mar 07, 2008 | 47.49 | 48.79 | 46.59 | 47.09 | 4,405,755 | -0.73(-1.53%) |
Mar 06, 2008 | 49.35 | 49.46 | 47.74 | 47.82 | 5,217,578 | -1.67(-3.37%) |
Mar 05, 2008 | 49.87 | 50.55 | 48.93 | 49.49 | 4,802,782 | +0.05(+0.10%) |
Mar 04, 2008 | 48.54 | 49.81 | 48.15 | 49.44 | 5,252,430 | +0.54(+1.10%) |