Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.96 | 62.04 | 61.82 | 61.92 | 286,433 | +0.25(+0.40%) |
May 29, 2008 | 61.90 | 61.90 | 61.60 | 61.68 | 264,868 | -0.30(-0.49%) |
May 28, 2008 | 62.26 | 62.32 | 61.94 | 61.98 | 251,958 | -0.40(-0.64%) |
May 27, 2008 | 62.59 | 62.70 | 62.33 | 62.38 | 250,481 | -0.38(-0.60%) |
May 26, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 62.62 | 62.77 | 62.45 | 62.76 | 215,783 | +0.29(+0.46%) |
May 22, 2008 | 62.92 | 63.00 | 62.27 | 62.47 | 365,971 | -0.69(-1.10%) |
May 21, 2008 | 63.34 | 63.45 | 63.09 | 63.16 | 307,514 | -0.28(-0.44%) |
May 20, 2008 | 63.55 | 63.61 | 63.32 | 63.44 | 265,956 | +0.02(+0.03%) |
May 19, 2008 | 63.55 | 63.60 | 63.27 | 63.42 | 343,411 | +0.01(+0.02%) |
May 16, 2008 | 63.31 | 63.75 | 63.27 | 63.40 | 258,758 | -0.08(-0.13%) |
May 15, 2008 | 63.09 | 63.49 | 63.04 | 63.49 | 406,179 | +0.42(+0.67%) |
May 14, 2008 | 63.18 | 63.21 | 62.83 | 63.07 | 539,975 | +0.04(+0.06%) |
May 13, 2008 | 63.18 | 63.30 | 62.96 | 63.03 | 460,464 | -0.36(-0.57%) |
May 12, 2008 | 63.83 | 63.83 | 63.36 | 63.40 | 341,779 | -0.06(-0.09%) |
May 09, 2008 | 63.55 | 63.59 | 63.33 | 63.45 | 254,410 | +0.00(+0.00%) |
May 08, 2008 | 63.31 | 63.50 | 63.16 | 63.45 | 232,757 | +0.28(+0.44%) |
May 07, 2008 | 63.15 | 63.23 | 62.73 | 63.17 | 669,438 | +0.17(+0.27%) |
May 06, 2008 | 63.60 | 63.62 | 63.00 | 63.00 | 239,149 | -0.41(-0.64%) |
May 05, 2008 | 63.36 | 63.60 | 63.31 | 63.41 | 216,366 | +0.09(+0.14%) |
May 02, 2008 | 63.00 | 63.91 | 63.00 | 63.32 | 394,655 | -0.37(-0.58%) |
May 01, 2008 | 63.75 | 63.78 | 63.48 | 63.69 | 368,716 | +0.10(+0.15%) |
Apr 30, 2008 | 63.33 | 63.60 | 63.15 | 63.60 | 327,353 | +0.35(+0.56%) |
Apr 29, 2008 | 63.21 | 63.45 | 63.03 | 63.24 | 377,671 | +0.20(+0.31%) |
Apr 28, 2008 | 62.79 | 63.04 | 62.74 | 63.04 | 297,251 | +0.30(+0.48%) |
Apr 25, 2008 | 62.76 | 62.83 | 62.54 | 62.74 | 199,997 | +0.03(+0.05%) |
Apr 24, 2008 | 62.81 | 62.95 | 62.50 | 62.71 | 397,486 | -0.29(-0.46%) |
Apr 23, 2008 | 62.88 | 63.03 | 62.71 | 63.00 | 735,796 | +0.40(+0.63%) |
Apr 22, 2008 | 62.64 | 62.97 | 62.61 | 62.61 | 497,379 | -0.14(-0.22%) |
Apr 21, 2008 | 62.91 | 63.02 | 62.60 | 62.74 | 274,267 | -0.20(-0.32%) |
Apr 18, 2008 | 62.60 | 62.95 | 62.28 | 62.95 | 196,929 | +0.28(+0.44%) |
Apr 17, 2008 | 62.74 | 62.76 | 62.30 | 62.67 | 232,972 | +0.16(+0.26%) |
Apr 16, 2008 | 62.91 | 62.97 | 62.44 | 62.51 | 185,538 | -0.36(-0.57%) |
Apr 15, 2008 | 62.99 | 63.06 | 62.69 | 62.87 | 150,266 | -0.13(-0.21%) |
Apr 14, 2008 | 63.45 | 63.45 | 62.94 | 63.00 | 192,474 | -0.39(-0.62%) |
Apr 11, 2008 | 63.49 | 63.63 | 63.15 | 63.39 | 294,501 | +0.06(+0.10%) |
Apr 10, 2008 | 63.33 | 63.39 | 63.03 | 63.33 | 210,885 | +0.06(+0.09%) |
Apr 09, 2008 | 63.52 | 63.69 | 63.24 | 63.27 | 249,943 | -0.19(-0.29%) |
Apr 08, 2008 | 63.81 | 63.81 | 63.16 | 63.46 | 280,127 | -0.23(-0.36%) |
Apr 07, 2008 | 63.51 | 63.74 | 63.25 | 63.69 | 504,775 | +0.07(+0.11%) |
Apr 04, 2008 | 63.45 | 63.62 | 63.19 | 63.61 | 514,438 | +0.76(+1.21%) |
Apr 03, 2008 | 62.98 | 62.99 | 62.70 | 62.85 | 239,390 | +0.03(+0.05%) |
Apr 02, 2008 | 63.07 | 63.07 | 62.70 | 62.82 | 435,590 | +0.11(+0.17%) |
Apr 01, 2008 | 63.12 | 63.12 | 62.42 | 62.71 | 658,415 | -0.41(-0.65%) |
Mar 31, 2008 | 63.15 | 63.42 | 63.00 | 63.12 | 725,102 | +0.17(+0.27%) |
Mar 28, 2008 | 62.75 | 63.03 | 62.45 | 62.95 | 199,784 | +0.34(+0.54%) |
Mar 27, 2008 | 62.72 | 62.88 | 62.44 | 62.62 | 211,397 | -0.38(-0.61%) |
Mar 26, 2008 | 62.88 | 63.10 | 62.78 | 63.00 | 234,027 | +0.08(+0.12%) |
Mar 25, 2008 | 62.46 | 62.99 | 62.46 | 62.92 | 158,694 | +0.28(+0.45%) |
Mar 24, 2008 | 62.71 | 63.00 | 62.40 | 62.64 | 178,480 | -0.12(-0.19%) |
Mar 21, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,754 | +0.00(+0.00%) |
Mar 20, 2008 | 62.52 | 62.85 | 62.40 | 62.76 | 196,754 | +0.33(+0.53%) |
Mar 19, 2008 | 62.47 | 62.67 | 62.32 | 62.43 | 312,449 | +0.27(+0.43%) |
Mar 18, 2008 | 62.10 | 62.49 | 61.83 | 62.16 | 172,680 | -0.11(-0.18%) |
Mar 17, 2008 | 62.40 | 63.00 | 62.09 | 62.28 | 292,168 | +0.50(+0.82%) |
Mar 14, 2008 | 62.13 | 62.34 | 61.63 | 61.77 | 160,244 | -0.04(-0.06%) |
Mar 13, 2008 | 62.45 | 62.45 | 61.68 | 61.81 | 670,112 | -0.68(-1.09%) |
Mar 12, 2008 | 62.01 | 62.55 | 61.66 | 62.49 | 872,198 | +0.74(+1.20%) |
Mar 11, 2008 | 62.40 | 62.40 | 61.74 | 61.74 | 249,415 | -0.71(-1.14%) |
Mar 10, 2008 | 62.71 | 62.71 | 62.23 | 62.46 | 232,249 | -0.01(-0.02%) |
Mar 07, 2008 | 62.45 | 62.91 | 62.21 | 62.47 | 528,486 | -0.13(-0.21%) |
Mar 06, 2008 | 62.79 | 62.92 | 62.52 | 62.60 | 252,561 | -0.08(-0.13%) |
Mar 05, 2008 | 63.05 | 63.05 | 62.53 | 62.68 | 652,208 | -0.44(-0.70%) |
Mar 04, 2008 | 63.50 | 63.61 | 62.92 | 63.13 | 559,671 | -0.37(-0.59%) |