Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.85 | 62.85 | 62.45 | 62.70 | 2,028 | -0.15(-0.24%) |
May 29, 2008 | 62.85 | 63.30 | 62.85 | 62.85 | 2,589 | +0.10(+0.16%) |
May 28, 2008 | 62.75 | 62.90 | 62.75 | 62.75 | 245 | -0.60(-0.95%) |
May 27, 2008 | 64.10 | 63.35 | 63.20 | 63.35 | 1,005 | -0.75(-1.17%) |
May 26, 2008 | 64.10 | 64.75 | 64.10 | 64.10 | 2,199 | +0.00(+0.00%) |
May 23, 2008 | 64.10 | 64.75 | 64.10 | 64.10 | 2,199 | -0.69(-1.06%) |
May 22, 2008 | 64.79 | 64.79 | 64.41 | 64.79 | 584 | +1.04(+1.63%) |
May 21, 2008 | 63.75 | 63.75 | 63.20 | 63.75 | 1,500 | +0.25(+0.39%) |
May 20, 2008 | 63.50 | 64.16 | 63.50 | 63.50 | 1,280 | -0.15(-0.24%) |
May 19, 2008 | 62.15 | 63.65 | 62.70 | 63.65 | 1,156 | +1.50(+2.41%) |
May 16, 2008 | 62.15 | 62.15 | 61.75 | 62.15 | 1,500 | +0.20(+0.32%) |
May 15, 2008 | 61.95 | 62.05 | 61.95 | 61.95 | 207 | -1.60(-2.52%) |
May 14, 2008 | 63.55 | 64.00 | 63.55 | 63.55 | 1,756 | -0.50(-0.78%) |
May 13, 2008 | 64.05 | 64.05 | 63.70 | 64.05 | 478 | +0.25(+0.39%) |
May 12, 2008 | 63.80 | 63.80 | 63.71 | 63.80 | 1,451 | -0.35(-0.55%) |
May 09, 2008 | 64.20 | 64.15 | 63.85 | 64.15 | 2,675 | -0.05(-0.08%) |
May 08, 2008 | 64.20 | 64.25 | 63.70 | 64.20 | 18,506 | -0.70(-1.08%) |
May 07, 2008 | 64.90 | 64.90 | 64.30 | 64.90 | 2,475 | +1.00(+1.56%) |
May 06, 2008 | 63.90 | 64.52 | 63.77 | 63.90 | 3,831 | +1.48(+2.37%) |
May 05, 2008 | 62.42 | 62.60 | 62.30 | 62.42 | 1,079 | -1.33(-2.09%) |
May 02, 2008 | 63.00 | 63.75 | 63.40 | 63.75 | 2,063 | +0.75(+1.19%) |
May 01, 2008 | 63.00 | 63.55 | 62.80 | 63.00 | 3,913 | -0.55(-0.87%) |
Apr 30, 2008 | 63.55 | 63.55 | 63.10 | 63.55 | 7,518 | +0.45(+0.71%) |
Apr 29, 2008 | 63.10 | 63.90 | 63.10 | 63.10 | 4,076 | -2.25(-3.44%) |
Apr 28, 2008 | 65.35 | 65.35 | 64.05 | 65.35 | 5,832 | +1.35(+2.11%) |
Apr 25, 2008 | 65.20 | 64.55 | 63.95 | 64.00 | 19,442 | -1.20(-1.84%) |
Apr 24, 2008 | 65.20 | 65.20 | 64.31 | 65.20 | 5,108 | +0.36(+0.56%) |
Apr 23, 2008 | 64.84 | 65.35 | 64.84 | 64.84 | 2,936 | -1.11(-1.68%) |
Apr 22, 2008 | 65.95 | 65.95 | 65.55 | 65.95 | 1,615 | -0.15(-0.23%) |
Apr 21, 2008 | 66.10 | 66.10 | 65.85 | 66.10 | 658 | +0.70(+1.07%) |
Apr 18, 2008 | 65.40 | 65.40 | 64.39 | 65.40 | 3,762 | -0.05(-0.08%) |
Apr 17, 2008 | 65.45 | 65.69 | 64.95 | 65.45 | 11,300 | -0.59(-0.89%) |
Apr 16, 2008 | 66.04 | 66.04 | 65.00 | 66.04 | 4,736 | +2.04(+3.19%) |
Apr 15, 2008 | 64.00 | 64.49 | 64.00 | 64.00 | 663 | -0.10(-0.16%) |
Apr 14, 2008 | 63.55 | 64.10 | 63.35 | 64.10 | 5,639 | +0.55(+0.87%) |
Apr 11, 2008 | 64.80 | 64.05 | 63.55 | 63.55 | 478 | -1.25(-1.93%) |
Apr 10, 2008 | 64.80 | 64.80 | 63.90 | 64.80 | 2,558 | -0.25(-0.38%) |
Apr 09, 2008 | 65.05 | 65.05 | 64.45 | 65.05 | 1,764 | -0.30(-0.46%) |
Apr 08, 2008 | 64.05 | 65.35 | 64.84 | 65.35 | 2,066 | +1.30(+2.03%) |
Apr 07, 2008 | 64.05 | 64.05 | 63.90 | 64.05 | 2,363 | +1.25(+1.99%) |
Apr 04, 2008 | 62.80 | 63.15 | 62.75 | 62.80 | 4,827 | +0.30(+0.48%) |
Apr 03, 2008 | 62.50 | 62.50 | 61.60 | 62.50 | 1,491 | +0.45(+0.73%) |
Apr 02, 2008 | 61.00 | 62.05 | 62.05 | 62.05 | 1,265 | +1.05(+1.72%) |
Apr 01, 2008 | 60.45 | 61.00 | 60.30 | 61.00 | 4,009 | +0.55(+0.91%) |
Mar 31, 2008 | 60.45 | 60.95 | 60.45 | 60.45 | 3,919 | -1.25(-2.03%) |
Mar 28, 2008 | 60.90 | 61.70 | 61.00 | 61.70 | 3,006 | +0.80(+1.31%) |
Mar 27, 2008 | 61.00 | 61.45 | 60.40 | 60.90 | 10,373 | -0.10(-0.16%) |
Mar 26, 2008 | 60.15 | 61.38 | 60.30 | 61.00 | 12,512 | +2.55(+4.36%) |
Mar 25, 2008 | 0.1500 | 58.45 | 58.45 | 58.45 | 928 | +0.00(+0.00%) |
Mar 24, 2008 | 57.80 | 59.15 | 58.20 | 58.45 | 42,855 | +0.65(+1.12%) |
Mar 21, 2008 | 57.80 | 57.80 | 56.70 | 57.80 | 14,633 | +0.00(+0.00%) |
Mar 20, 2008 | 57.80 | 57.80 | 56.70 | 57.80 | 14,633 | -0.10(-0.17%) |
Mar 19, 2008 | 57.90 | 59.05 | 57.80 | 57.90 | 1,736 | -0.30(-0.52%) |
Mar 18, 2008 | 56.55 | 58.20 | 57.70 | 58.20 | 4,769 | +1.65(+2.92%) |
Mar 17, 2008 | 56.55 | 57.05 | 56.55 | 56.55 | 1,807 | -0.25(-0.44%) |
Mar 14, 2008 | 58.80 | 57.90 | 56.80 | 56.80 | 910 | -2.00(-3.40%) |
Mar 13, 2008 | 59.10 | 58.80 | 58.10 | 58.80 | 2,537 | -0.30(-0.51%) |
Mar 12, 2008 | 59.10 | 59.10 | 58.85 | 59.10 | 927 | -0.50(-0.84%) |
Mar 11, 2008 | 59.60 | 59.60 | 58.90 | 59.60 | 3,776 | +1.27(+2.18%) |
Mar 10, 2008 | 58.33 | 60.00 | 58.33 | 58.33 | 2,408 | -1.77(-2.95%) |
Mar 07, 2008 | 60.10 | 60.30 | 59.10 | 60.10 | 3,097 | +0.99(+1.67%) |
Mar 06, 2008 | 59.25 | 60.50 | 59.11 | 59.11 | 4,031 | -0.14(-0.24%) |
Mar 05, 2008 | 57.10 | 59.25 | 57.50 | 59.25 | 3,407 | +2.15(+3.77%) |
Mar 04, 2008 | 57.10 | 57.45 | 57.10 | 57.10 | 6,997 | -0.75(-1.30%) |