Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 63.68 | 63.82 | 63.14 | 63.41 | 452,612 | -0.46(-0.72%) |
May 29, 2008 | 63.46 | 64.16 | 62.89 | 63.87 | 1,012,756 | +0.26(+0.41%) |
May 28, 2008 | 64.41 | 64.50 | 63.30 | 63.61 | 632,033 | -0.66(-1.03%) |
May 27, 2008 | 63.63 | 64.38 | 63.51 | 64.27 | 643,530 | +0.97(+1.53%) |
May 26, 2008 | 63.80 | 63.89 | 63.30 | 63.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.80 | 63.89 | 63.30 | 63.30 | 560,010 | -0.87(-1.36%) |
May 22, 2008 | 63.19 | 64.29 | 63.02 | 64.17 | 463,158 | +0.93(+1.47%) |
May 21, 2008 | 63.42 | 63.79 | 63.13 | 63.24 | 977,709 | -0.21(-0.33%) |
May 20, 2008 | 63.74 | 63.86 | 63.30 | 63.45 | 495,141 | -0.44(-0.69%) |
May 19, 2008 | 63.58 | 64.16 | 63.44 | 63.89 | 519,948 | +0.33(+0.52%) |
May 16, 2008 | 64.11 | 64.19 | 63.22 | 63.56 | 548,123 | -0.68(-1.06%) |
May 15, 2008 | 64.07 | 64.24 | 63.35 | 64.24 | 525,185 | -0.08(-0.12%) |
May 14, 2008 | 64.24 | 64.99 | 63.72 | 64.32 | 572,638 | +0.60(+0.94%) |
May 13, 2008 | 64.15 | 64.67 | 63.56 | 63.72 | 386,708 | -0.38(-0.59%) |
May 12, 2008 | 63.08 | 64.16 | 63.03 | 64.10 | 418,840 | +1.09(+1.73%) |
May 09, 2008 | 62.60 | 63.67 | 62.27 | 63.01 | 477,432 | -0.17(-0.27%) |
May 08, 2008 | 64.00 | 64.12 | 62.84 | 63.18 | 662,394 | -0.48(-0.75%) |
May 07, 2008 | 65.25 | 65.30 | 63.59 | 63.66 | 739,600 | -1.49(-2.29%) |
May 06, 2008 | 63.84 | 65.41 | 63.42 | 65.15 | 825,208 | +0.95(+1.48%) |
May 05, 2008 | 63.93 | 64.41 | 63.12 | 64.20 | 901,579 | -1.00(-1.53%) |
May 02, 2008 | 65.75 | 66.00 | 64.96 | 65.20 | 502,940 | -0.07(-0.11%) |
May 01, 2008 | 64.70 | 65.27 | 64.37 | 65.27 | 951,227 | +0.53(+0.82%) |
Apr 30, 2008 | 65.60 | 65.60 | 64.34 | 64.74 | 933,612 | -0.44(-0.68%) |
Apr 29, 2008 | 65.25 | 65.90 | 64.52 | 65.18 | 1,505,300 | +2.23(+3.54%) |
Apr 28, 2008 | 63.54 | 63.54 | 62.77 | 62.95 | 420,003 | -0.17(-0.27%) |
Apr 25, 2008 | 63.11 | 63.26 | 62.23 | 63.12 | 460,613 | +0.15(+0.24%) |
Apr 24, 2008 | 62.39 | 63.23 | 61.90 | 62.97 | 490,170 | +0.80(+1.29%) |
Apr 23, 2008 | 62.93 | 62.97 | 61.95 | 62.17 | 298,026 | -0.44(-0.70%) |
Apr 22, 2008 | 63.03 | 63.05 | 62.21 | 62.61 | 436,314 | -0.51(-0.81%) |
Apr 21, 2008 | 63.27 | 63.84 | 62.48 | 63.12 | 641,328 | -0.66(-1.03%) |
Apr 18, 2008 | 64.43 | 64.61 | 63.48 | 63.78 | 639,505 | +0.20(+0.31%) |
Apr 17, 2008 | 63.13 | 63.95 | 62.53 | 63.58 | 655,940 | +0.50(+0.79%) |
Apr 16, 2008 | 62.00 | 63.08 | 61.79 | 63.08 | 511,195 | +1.35(+2.19%) |
Apr 15, 2008 | 61.00 | 62.04 | 60.91 | 61.73 | 495,378 | +0.94(+1.55%) |
Apr 14, 2008 | 61.13 | 61.44 | 60.71 | 60.79 | 330,113 | -0.58(-0.95%) |
Apr 11, 2008 | 61.67 | 62.22 | 61.02 | 61.37 | 306,100 | -0.58(-0.94%) |
Apr 10, 2008 | 61.89 | 62.41 | 61.44 | 61.95 | 398,600 | -0.17(-0.27%) |
Apr 09, 2008 | 62.58 | 63.22 | 62.12 | 62.12 | 914,408 | -0.17(-0.27%) |
Apr 08, 2008 | 62.99 | 63.21 | 62.17 | 62.29 | 630,000 | -1.02(-1.61%) |
Apr 07, 2008 | 63.67 | 63.85 | 62.94 | 63.31 | 677,500 | +0.33(+0.52%) |
Apr 04, 2008 | 63.60 | 64.25 | 62.89 | 62.98 | 865,951 | -0.68(-1.07%) |
Apr 03, 2008 | 62.99 | 63.78 | 62.11 | 63.66 | 1,010,769 | +1.28(+2.05%) |
Apr 02, 2008 | 63.20 | 63.25 | 62.26 | 62.38 | 835,972 | -1.03(-1.62%) |
Apr 01, 2008 | 60.75 | 63.41 | 60.59 | 63.41 | 1,162,631 | +3.30(+5.49%) |
Mar 31, 2008 | 59.71 | 60.65 | 59.19 | 60.11 | 667,598 | +0.48(+0.80%) |
Mar 28, 2008 | 59.98 | 60.48 | 59.54 | 59.63 | 452,335 | -0.29(-0.48%) |
Mar 27, 2008 | 60.50 | 60.75 | 59.87 | 59.92 | 455,178 | -0.15(-0.25%) |
Mar 26, 2008 | 61.09 | 61.24 | 60.05 | 60.07 | 553,221 | -1.34(-2.18%) |
Mar 25, 2008 | 60.94 | 61.63 | 60.23 | 61.41 | 610,100 | +0.36(+0.59%) |
Mar 24, 2008 | 61.39 | 62.10 | 60.84 | 61.05 | 593,790 | +0.13(+0.21%) |
Mar 21, 2008 | 59.73 | 60.92 | 59.52 | 60.92 | 949,577 | -0.00(-0.00%) |
Mar 20, 2008 | 59.73 | 60.92 | 59.52 | 60.92 | 949,577 | +1.40(+2.35%) |
Mar 19, 2008 | 61.16 | 61.46 | 59.52 | 59.52 | 681,100 | -1.10(-1.81%) |
Mar 18, 2008 | 59.65 | 60.62 | 59.05 | 60.62 | 1,228,489 | +1.99(+3.39%) |
Mar 17, 2008 | 57.25 | 59.22 | 57.07 | 58.63 | 1,274,229 | +0.18(+0.31%) |
Mar 14, 2008 | 59.15 | 59.39 | 57.78 | 58.45 | 1,313,700 | -0.70(-1.18%) |
Mar 13, 2008 | 57.81 | 59.22 | 57.56 | 59.15 | 1,187,703 | +0.66(+1.13%) |
Mar 12, 2008 | 60.00 | 60.30 | 58.42 | 58.49 | 1,288,325 | -2.08(-3.43%) |
Mar 11, 2008 | 60.34 | 61.82 | 59.07 | 60.57 | 856,000 | +1.67(+2.84%) |
Mar 10, 2008 | 59.24 | 60.16 | 58.81 | 58.90 | 701,935 | -0.17(-0.29%) |
Mar 07, 2008 | 58.32 | 59.85 | 58.08 | 59.07 | 782,077 | +0.56(+0.96%) |
Mar 06, 2008 | 59.70 | 59.83 | 58.51 | 58.51 | 573,730 | -1.55(-2.58%) |
Mar 05, 2008 | 60.84 | 61.56 | 59.67 | 60.06 | 1,012,700 | -0.70(-1.15%) |
Mar 04, 2008 | 59.76 | 60.98 | 59.50 | 60.76 | 744,260 | +0.51(+0.85%) |