Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 63.98 | 64.61 | 63.56 | 64.28 | 452,762 | +0.28(+0.44%) |
May 29, 2008 | 63.21 | 64.30 | 63.21 | 64.00 | 344,382 | +0.56(+0.88%) |
May 28, 2008 | 64.31 | 64.31 | 62.99 | 63.44 | 233,118 | -0.49(-0.77%) |
May 27, 2008 | 63.69 | 64.08 | 63.32 | 63.93 | 329,217 | +0.24(+0.38%) |
May 26, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.95 | 64.34 | 63.49 | 63.69 | 732,211 | -0.32(-0.50%) |
May 22, 2008 | 63.96 | 64.44 | 63.60 | 64.01 | 537,682 | +0.05(+0.08%) |
May 21, 2008 | 64.80 | 65.10 | 63.92 | 63.96 | 602,871 | -0.85(-1.31%) |
May 20, 2008 | 65.00 | 65.21 | 64.09 | 64.81 | 466,255 | -0.19(-0.29%) |
May 19, 2008 | 65.00 | 65.26 | 64.54 | 65.00 | 1,049,378 | -0.03(-0.05%) |
May 16, 2008 | 63.50 | 65.53 | 63.30 | 65.03 | 1,186,500 | +2.03(+3.22%) |
May 15, 2008 | 62.30 | 63.25 | 62.10 | 63.00 | 484,521 | +0.61(+0.98%) |
May 14, 2008 | 62.53 | 62.90 | 62.10 | 62.39 | 461,331 | +0.14(+0.22%) |
May 13, 2008 | 63.11 | 63.45 | 61.95 | 62.25 | 379,332 | -0.72(-1.14%) |
May 12, 2008 | 61.90 | 63.01 | 61.57 | 62.97 | 576,819 | +1.25(+2.03%) |
May 09, 2008 | 62.47 | 62.72 | 61.59 | 61.72 | 435,648 | -1.30(-2.06%) |
May 08, 2008 | 64.37 | 64.37 | 62.76 | 63.02 | 1,480,054 | -0.98(-1.53%) |
May 07, 2008 | 63.08 | 64.99 | 62.21 | 64.00 | 2,669,345 | +6.08(+10.50%) |
May 06, 2008 | 57.39 | 58.24 | 57.07 | 57.92 | 445,033 | +0.51(+0.89%) |
May 05, 2008 | 57.93 | 58.04 | 57.10 | 57.41 | 429,207 | -0.54(-0.93%) |
May 02, 2008 | 58.50 | 58.84 | 57.87 | 57.95 | 361,289 | -0.23(-0.40%) |
May 01, 2008 | 58.07 | 58.50 | 57.89 | 58.18 | 515,153 | +0.13(+0.22%) |
Apr 30, 2008 | 58.08 | 58.32 | 57.79 | 58.05 | 481,221 | +0.19(+0.33%) |
Apr 29, 2008 | 58.00 | 58.00 | 56.75 | 57.86 | 1,196,282 | -0.20(-0.34%) |
Apr 28, 2008 | 59.58 | 59.58 | 57.85 | 58.06 | 631,518 | -1.29(-2.17%) |
Apr 25, 2008 | 59.62 | 59.97 | 58.71 | 59.35 | 521,396 | -0.01(-0.02%) |
Apr 24, 2008 | 58.32 | 60.06 | 58.29 | 59.36 | 1,605,091 | +0.92(+1.57%) |
Apr 23, 2008 | 57.04 | 59.04 | 56.95 | 58.44 | 965,039 | +1.55(+2.72%) |
Apr 22, 2008 | 56.86 | 57.38 | 56.56 | 56.89 | 1,033,840 | -0.30(-0.52%) |
Apr 21, 2008 | 56.48 | 57.48 | 56.48 | 57.19 | 476,126 | +0.27(+0.47%) |
Apr 18, 2008 | 56.74 | 57.05 | 56.39 | 56.92 | 574,879 | +0.87(+1.55%) |
Apr 17, 2008 | 55.57 | 56.32 | 55.38 | 56.05 | 663,905 | +0.16(+0.29%) |
Apr 16, 2008 | 55.65 | 56.26 | 55.20 | 55.89 | 517,133 | +0.58(+1.05%) |
Apr 15, 2008 | 56.22 | 56.25 | 55.14 | 55.31 | 611,123 | -1.21(-2.14%) |
Apr 14, 2008 | 57.08 | 57.10 | 56.22 | 56.52 | 413,819 | -0.68(-1.19%) |
Apr 11, 2008 | 57.40 | 57.94 | 57.12 | 57.20 | 495,800 | -0.55(-0.95%) |
Apr 10, 2008 | 57.75 | 58.26 | 57.74 | 57.75 | 281,500 | -0.11(-0.19%) |
Apr 09, 2008 | 58.78 | 58.87 | 57.71 | 57.86 | 485,867 | -0.88(-1.50%) |
Apr 08, 2008 | 58.35 | 59.00 | 57.86 | 58.74 | 314,500 | -0.15(-0.25%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.65 | 58.89 | 418,024 | -0.81(-1.36%) |
Apr 04, 2008 | 59.56 | 60.22 | 59.36 | 59.70 | 684,442 | +0.13(+0.22%) |
Apr 03, 2008 | 60.08 | 60.43 | 59.56 | 59.57 | 505,100 | -0.81(-1.34%) |
Apr 02, 2008 | 60.38 | 61.51 | 60.27 | 60.38 | 754,300 | +0.08(+0.13%) |
Apr 01, 2008 | 59.37 | 60.56 | 59.37 | 60.30 | 639,350 | +1.36(+2.31%) |
Mar 31, 2008 | 58.34 | 59.00 | 58.14 | 58.94 | 530,600 | +0.60(+1.03%) |
Mar 28, 2008 | 58.65 | 59.54 | 58.08 | 58.34 | 330,900 | -0.38(-0.65%) |
Mar 27, 2008 | 58.54 | 59.08 | 58.37 | 58.72 | 398,800 | +0.24(+0.41%) |
Mar 26, 2008 | 58.86 | 59.23 | 58.44 | 58.48 | 343,900 | -0.51(-0.86%) |
Mar 25, 2008 | 59.05 | 59.38 | 58.81 | 58.99 | 447,200 | +0.13(+0.22%) |
Mar 24, 2008 | 57.11 | 59.39 | 57.11 | 58.86 | 897,967 | +1.92(+3.37%) |
Mar 21, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +0.00(+0.00%) |
Mar 20, 2008 | 55.75 | 56.94 | 55.23 | 56.94 | 835,910 | +1.46(+2.63%) |
Mar 19, 2008 | 56.56 | 56.89 | 55.48 | 55.48 | 407,200 | -0.91(-1.61%) |
Mar 18, 2008 | 55.89 | 56.50 | 55.04 | 56.39 | 669,100 | +1.30(+2.36%) |
Mar 17, 2008 | 54.92 | 56.06 | 54.70 | 55.09 | 443,602 | -0.93(-1.66%) |
Mar 14, 2008 | 57.59 | 57.59 | 55.24 | 56.02 | 904,500 | -1.21(-2.11%) |
Mar 13, 2008 | 55.90 | 57.60 | 54.98 | 57.23 | 1,404,659 | +3.28(+6.08%) |
Mar 12, 2008 | 55.38 | 55.62 | 53.88 | 53.95 | 754,000 | -1.23(-2.23%) |
Mar 11, 2008 | 54.96 | 56.00 | 54.33 | 55.18 | 988,477 | +1.06(+1.96%) |
Mar 10, 2008 | 54.07 | 54.83 | 53.73 | 54.12 | 789,983 | +0.02(+0.04%) |
Mar 07, 2008 | 55.62 | 55.72 | 53.95 | 54.10 | 1,229,789 | -1.76(-3.15%) |
Mar 06, 2008 | 56.94 | 56.94 | 55.72 | 55.86 | 847,745 | -1.29(-2.26%) |
Mar 05, 2008 | 57.57 | 57.97 | 56.90 | 57.15 | 1,311,610 | -0.29(-0.50%) |
Mar 04, 2008 | 57.34 | 58.08 | 56.79 | 57.44 | 968,700 | -0.53(-0.91%) |