Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 61.71 | 61.89 | 61.17 | 61.83 | 1,374,823 | +0.14(+0.23%) |
May 29, 2008 | 62.29 | 62.55 | 61.09 | 61.69 | 2,624,920 | -0.59(-0.96%) |
May 28, 2008 | 63.08 | 63.16 | 62.28 | 62.28 | 1,089,478 | -0.80(-1.26%) |
May 27, 2008 | 63.26 | 63.52 | 62.68 | 63.08 | 862,560 | -0.15(-0.24%) |
May 26, 2008 | 63.78 | 63.86 | 63.16 | 63.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.78 | 63.86 | 63.16 | 63.23 | 404,004 | -0.73(-1.14%) |
May 22, 2008 | 63.38 | 64.19 | 63.30 | 63.96 | 710,018 | +0.54(+0.86%) |
May 21, 2008 | 63.73 | 64.59 | 63.29 | 63.42 | 906,155 | -0.33(-0.51%) |
May 20, 2008 | 63.52 | 64.36 | 63.52 | 63.74 | 924,496 | +0.04(+0.07%) |
May 19, 2008 | 63.65 | 64.07 | 63.63 | 63.70 | 847,101 | +0.08(+0.12%) |
May 16, 2008 | 65.15 | 65.31 | 63.52 | 63.63 | 1,237,376 | -0.13(-0.20%) |
May 15, 2008 | 64.66 | 64.98 | 63.75 | 63.75 | 982,453 | -1.01(-1.55%) |
May 14, 2008 | 64.94 | 64.96 | 64.54 | 64.76 | 559,871 | +0.13(+0.19%) |
May 13, 2008 | 64.91 | 65.32 | 64.47 | 64.63 | 650,202 | -0.50(-0.77%) |
May 12, 2008 | 64.84 | 65.23 | 64.07 | 65.13 | 632,897 | +0.58(+0.90%) |
May 09, 2008 | 63.94 | 64.73 | 63.57 | 64.56 | 331,310 | +0.20(+0.31%) |
May 08, 2008 | 63.54 | 64.56 | 63.40 | 64.35 | 691,618 | +0.98(+1.55%) |
May 07, 2008 | 64.14 | 64.34 | 63.36 | 63.37 | 580,488 | -0.65(-1.01%) |
May 06, 2008 | 63.61 | 64.09 | 62.71 | 64.02 | 662,767 | +0.55(+0.87%) |
May 05, 2008 | 63.57 | 63.71 | 62.89 | 63.47 | 680,392 | -0.28(-0.45%) |
May 02, 2008 | 64.23 | 64.54 | 63.56 | 63.75 | 707,859 | -0.08(-0.12%) |
May 01, 2008 | 63.35 | 63.98 | 63.05 | 63.83 | 754,334 | +0.46(+0.73%) |
Apr 30, 2008 | 63.03 | 63.89 | 62.72 | 63.37 | 980,832 | +0.57(+0.91%) |
Apr 29, 2008 | 63.68 | 63.68 | 61.20 | 62.80 | 818,156 | -0.44(-0.69%) |
Apr 28, 2008 | 63.10 | 63.49 | 62.76 | 63.23 | 949,394 | +0.48(+0.76%) |
Apr 25, 2008 | 62.31 | 62.91 | 61.59 | 62.75 | 1,371,501 | +0.54(+0.86%) |
Apr 24, 2008 | 63.85 | 63.85 | 61.17 | 62.22 | 1,923,850 | -2.47(-3.82%) |
Apr 23, 2008 | 62.83 | 65.15 | 62.64 | 64.69 | 1,954,487 | +2.06(+3.29%) |
Apr 22, 2008 | 63.82 | 63.97 | 62.63 | 62.63 | 1,019,979 | -1.34(-2.10%) |
Apr 21, 2008 | 62.64 | 64.43 | 62.64 | 63.97 | 1,721,939 | +1.33(+2.13%) |
Apr 18, 2008 | 62.48 | 62.90 | 62.14 | 62.64 | 1,291,234 | +1.02(+1.66%) |
Apr 17, 2008 | 62.09 | 62.62 | 61.32 | 61.61 | 1,562,788 | -0.39(-0.64%) |
Apr 16, 2008 | 62.09 | 62.09 | 61.43 | 62.01 | 1,095,882 | +0.31(+0.50%) |
Apr 15, 2008 | 62.21 | 62.49 | 61.50 | 61.70 | 704,647 | -0.24(-0.39%) |
Apr 14, 2008 | 62.27 | 62.28 | 61.77 | 61.94 | 573,995 | -0.22(-0.35%) |
Apr 11, 2008 | 62.02 | 62.80 | 62.02 | 62.16 | 925,835 | -0.47(-0.75%) |
Apr 10, 2008 | 62.73 | 62.80 | 62.20 | 62.63 | 889,407 | -0.25(-0.40%) |
Apr 09, 2008 | 61.62 | 63.06 | 61.62 | 62.88 | 2,750,550 | +1.71(+2.79%) |
Apr 08, 2008 | 60.87 | 61.62 | 60.75 | 61.17 | 1,230,114 | +0.00(+0.00%) |
Apr 07, 2008 | 62.23 | 62.57 | 61.08 | 61.17 | 1,229,075 | -0.74(-1.19%) |
Apr 04, 2008 | 62.62 | 62.90 | 61.84 | 61.91 | 1,143,033 | -0.83(-1.32%) |
Apr 03, 2008 | 62.81 | 63.35 | 62.58 | 62.74 | 906,384 | -0.39(-0.62%) |
Apr 02, 2008 | 62.46 | 63.75 | 62.46 | 63.13 | 1,672,300 | +0.63(+1.01%) |
Apr 01, 2008 | 60.90 | 62.56 | 60.81 | 62.50 | 1,168,818 | +0.76(+1.24%) |
Mar 31, 2008 | 61.51 | 61.98 | 61.25 | 61.74 | 1,662,915 | +0.57(+0.93%) |
Mar 28, 2008 | 62.26 | 62.66 | 61.09 | 61.17 | 1,902,018 | -0.92(-1.48%) |
Mar 27, 2008 | 61.61 | 62.49 | 61.42 | 62.09 | 2,322,570 | +0.34(+0.56%) |
Mar 26, 2008 | 61.98 | 62.18 | 60.76 | 61.75 | 2,072,031 | -0.68(-1.09%) |
Mar 25, 2008 | 62.96 | 63.15 | 61.95 | 62.43 | 1,328,534 | -0.34(-0.53%) |
Mar 24, 2008 | 62.52 | 63.06 | 62.52 | 62.76 | 1,789,012 | +0.37(+0.59%) |
Mar 21, 2008 | 67.03 | 67.03 | 62.10 | 62.39 | 2,490,394 | +0.00(+0.00%) |
Mar 20, 2008 | 67.03 | 67.03 | 62.10 | 62.39 | 2,490,394 | -0.75(-1.19%) |
Mar 19, 2008 | 62.92 | 63.97 | 62.92 | 63.15 | 2,033,388 | +0.18(+0.29%) |
Mar 18, 2008 | 62.54 | 62.96 | 61.94 | 62.96 | 1,505,261 | +1.14(+1.84%) |
Mar 17, 2008 | 62.06 | 62.92 | 61.56 | 61.82 | 1,256,210 | -1.06(-1.69%) |
Mar 14, 2008 | 64.19 | 64.35 | 62.58 | 62.89 | 1,463,734 | -1.13(-1.77%) |
Mar 13, 2008 | 63.85 | 64.57 | 63.52 | 64.02 | 1,148,785 | -0.33(-0.51%) |
Mar 12, 2008 | 64.92 | 65.21 | 64.24 | 64.35 | 2,812,692 | -0.75(-1.15%) |
Mar 11, 2008 | 65.88 | 65.88 | 63.69 | 65.09 | 1,508,692 | +0.39(+0.61%) |
Mar 10, 2008 | 64.92 | 65.36 | 64.48 | 64.70 | 734,176 | -0.30(-0.46%) |
Mar 07, 2008 | 65.54 | 65.99 | 64.91 | 65.00 | 776,184 | -0.94(-1.42%) |
Mar 06, 2008 | 66.43 | 66.63 | 65.80 | 65.94 | 1,120,162 | -0.53(-0.79%) |
Mar 05, 2008 | 66.12 | 66.81 | 65.85 | 66.47 | 1,224,306 | +0.36(+0.55%) |
Mar 04, 2008 | 64.09 | 66.21 | 64.09 | 66.11 | 1,871,116 | +1.67(+2.59%) |