Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 66.12 | 68.05 | 66.12 | 67.95 | 3,868,756 | +2.40(+3.66%) |
May 29, 2008 | 67.44 | 67.44 | 64.49 | 65.55 | 3,045,360 | -2.12(-3.13%) |
May 28, 2008 | 63.94 | 67.66 | 63.38 | 67.66 | 2,989,703 | +3.64(+5.68%) |
May 27, 2008 | 64.45 | 64.45 | 62.11 | 64.02 | 3,182,671 | -0.38(-0.59%) |
May 26, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 3,001,830 | -0.68(-1.04%) |
May 22, 2008 | 66.03 | 67.69 | 64.37 | 65.09 | 2,593,734 | -0.91(-1.38%) |
May 21, 2008 | 69.79 | 69.93 | 65.81 | 66.00 | 2,924,051 | -3.76(-5.39%) |
May 20, 2008 | 67.12 | 69.76 | 65.09 | 69.76 | 2,904,130 | +2.12(+3.14%) |
May 19, 2008 | 68.06 | 69.79 | 66.79 | 67.63 | 2,660,058 | -0.35(-0.52%) |
May 16, 2008 | 66.13 | 68.32 | 66.13 | 67.99 | 3,402,727 | +2.48(+3.78%) |
May 15, 2008 | 65.94 | 66.90 | 64.23 | 65.51 | 3,666,796 | +0.29(+0.44%) |
May 14, 2008 | 67.66 | 68.95 | 65.00 | 65.22 | 3,475,103 | -2.30(-3.40%) |
May 13, 2008 | 66.03 | 67.52 | 64.79 | 67.52 | 1,587,570 | +1.30(+1.97%) |
May 12, 2008 | 66.06 | 66.41 | 64.67 | 66.22 | 1,470,037 | +0.47(+0.71%) |
May 09, 2008 | 67.05 | 67.05 | 63.79 | 65.75 | 2,050,750 | -1.39(-2.07%) |
May 08, 2008 | 65.56 | 67.20 | 65.19 | 67.13 | 2,256,855 | +2.16(+3.33%) |
May 07, 2008 | 66.04 | 67.75 | 64.70 | 64.97 | 2,964,694 | -1.01(-1.54%) |
May 06, 2008 | 64.97 | 66.40 | 64.65 | 65.99 | 2,115,301 | +0.69(+1.06%) |
May 05, 2008 | 63.02 | 65.56 | 62.51 | 65.30 | 2,813,994 | +2.40(+3.82%) |
May 02, 2008 | 60.03 | 63.47 | 60.03 | 62.89 | 2,841,594 | +2.67(+4.43%) |
May 01, 2008 | 60.00 | 60.75 | 57.80 | 60.22 | 2,626,448 | +0.14(+0.24%) |
Apr 30, 2008 | 58.29 | 61.39 | 58.29 | 60.08 | 2,985,989 | +0.89(+1.50%) |
Apr 29, 2008 | 59.82 | 60.29 | 58.86 | 59.19 | 2,978,840 | -1.95(-3.19%) |
Apr 28, 2008 | 65.42 | 65.42 | 61.07 | 61.14 | 2,955,683 | -3.21(-4.98%) |
Apr 25, 2008 | 61.03 | 64.48 | 60.80 | 64.35 | 3,380,891 | +3.10(+5.06%) |
Apr 24, 2008 | 62.78 | 62.83 | 59.89 | 61.25 | 4,149,051 | -1.34(-2.14%) |
Apr 23, 2008 | 62.79 | 63.79 | 61.45 | 62.59 | 3,595,556 | +0.29(+0.46%) |
Apr 22, 2008 | 64.50 | 66.45 | 61.15 | 62.30 | 5,550,692 | -2.68(-4.12%) |
Apr 21, 2008 | 64.96 | 66.33 | 64.60 | 64.98 | 2,450,100 | +0.02(+0.03%) |
Apr 18, 2008 | 65.51 | 66.18 | 64.04 | 64.96 | 2,499,965 | +0.27(+0.41%) |
Apr 17, 2008 | 64.63 | 65.79 | 63.55 | 64.69 | 2,323,066 | -0.86(-1.31%) |
Apr 16, 2008 | 64.60 | 66.63 | 64.14 | 65.56 | 3,682,634 | +2.25(+3.55%) |
Apr 15, 2008 | 63.39 | 63.75 | 60.89 | 63.31 | 2,525,630 | +1.22(+1.96%) |
Apr 14, 2008 | 63.38 | 63.81 | 61.33 | 62.09 | 2,866,605 | -1.72(-2.70%) |
Apr 11, 2008 | 62.55 | 64.84 | 62.41 | 63.81 | 3,196,495 | -0.26(-0.40%) |
Apr 10, 2008 | 60.40 | 64.12 | 60.40 | 64.07 | 3,524,847 | +2.90(+4.74%) |
Apr 09, 2008 | 61.86 | 62.11 | 60.29 | 61.17 | 3,666,309 | -0.98(-1.57%) |
Apr 08, 2008 | 59.64 | 62.15 | 59.57 | 62.15 | 3,377,353 | +1.87(+3.10%) |
Apr 07, 2008 | 59.46 | 61.63 | 58.88 | 60.28 | 5,543,861 | +1.89(+3.23%) |
Apr 04, 2008 | 58.22 | 58.95 | 57.40 | 58.40 | 2,886,545 | +0.78(+1.36%) |
Apr 03, 2008 | 55.99 | 58.01 | 55.95 | 57.61 | 3,083,176 | +1.22(+2.16%) |
Apr 02, 2008 | 55.52 | 56.94 | 54.93 | 56.40 | 3,884,952 | +0.98(+1.76%) |
Apr 01, 2008 | 53.16 | 55.62 | 51.88 | 55.42 | 4,479,147 | +3.34(+6.41%) |
Mar 31, 2008 | 51.58 | 52.48 | 50.72 | 52.08 | 2,665,644 | +0.53(+1.02%) |
Mar 28, 2008 | 51.38 | 51.86 | 50.53 | 51.55 | 2,250,994 | +1.14(+2.26%) |
Mar 27, 2008 | 52.65 | 52.87 | 50.12 | 50.42 | 3,680,567 | -2.17(-4.13%) |
Mar 26, 2008 | 51.98 | 52.85 | 51.44 | 52.59 | 1,900,072 | +0.12(+0.24%) |
Mar 25, 2008 | 52.47 | 52.73 | 51.38 | 52.46 | 2,436,535 | +1.38(+2.70%) |
Mar 24, 2008 | 50.47 | 53.17 | 50.47 | 51.09 | 2,673,575 | +1.82(+3.69%) |
Mar 21, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +1.45(+3.04%) |
Mar 19, 2008 | 52.57 | 54.73 | 47.73 | 47.81 | 3,150,572 | -5.27(-9.93%) |
Mar 18, 2008 | 50.95 | 53.34 | 50.39 | 53.09 | 2,258,605 | +3.35(+6.73%) |
Mar 17, 2008 | 51.66 | 51.66 | 48.32 | 49.74 | 2,169,055 | -2.67(-5.10%) |
Mar 14, 2008 | 53.59 | 53.59 | 50.94 | 52.41 | 2,590,204 | -0.64(-1.21%) |
Mar 13, 2008 | 49.56 | 53.41 | 48.62 | 53.05 | 3,792,038 | +2.30(+4.53%) |
Mar 12, 2008 | 50.46 | 51.54 | 49.53 | 50.75 | 1,809,680 | +0.53(+1.05%) |
Mar 11, 2008 | 48.57 | 50.24 | 47.58 | 50.22 | 3,432,298 | +3.37(+7.19%) |
Mar 10, 2008 | 51.95 | 52.50 | 46.54 | 46.86 | 5,049,609 | -5.44(-10.40%) |
Mar 07, 2008 | 51.68 | 53.14 | 50.52 | 52.29 | 4,458,095 | +0.33(+0.63%) |
Mar 06, 2008 | 53.85 | 53.85 | 51.91 | 51.97 | 2,404,787 | -1.53(-2.86%) |
Mar 05, 2008 | 51.60 | 53.64 | 51.54 | 53.50 | 3,420,847 | +2.35(+4.60%) |
Mar 04, 2008 | 50.50 | 52.43 | 49.94 | 51.14 | 4,325,293 | +0.69(+1.37%) |