Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 64.96 | 65.52 | 64.47 | 65.50 | 314,130 | +0.89(+1.38%) |
May 29, 2008 | 65.58 | 66.37 | 64.45 | 64.61 | 654,068 | -2.01(-3.02%) |
May 28, 2008 | 65.78 | 66.66 | 65.58 | 66.62 | 660,839 | +0.42(+0.63%) |
May 27, 2008 | 66.99 | 66.99 | 66.15 | 66.20 | 230,598 | -1.07(-1.59%) |
May 26, 2008 | 67.10 | 67.28 | 66.66 | 67.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 67.10 | 67.28 | 66.66 | 67.27 | 166,544 | +0.67(+1.01%) |
May 22, 2008 | 67.50 | 67.61 | 66.47 | 66.60 | 190,341 | -1.00(-1.48%) |
May 21, 2008 | 66.67 | 67.60 | 66.54 | 67.60 | 189,063 | +1.13(+1.70%) |
May 20, 2008 | 66.01 | 66.72 | 65.96 | 66.47 | 171,750 | +0.89(+1.36%) |
May 19, 2008 | 66.07 | 66.14 | 65.40 | 65.58 | 181,427 | -0.63(-0.95%) |
May 16, 2008 | 66.75 | 66.79 | 65.98 | 66.21 | 242,424 | +0.43(+0.65%) |
May 15, 2008 | 66.36 | 66.38 | 64.81 | 65.78 | 340,967 | -0.02(-0.03%) |
May 14, 2008 | 66.26 | 66.26 | 65.74 | 65.80 | 267,177 | -0.36(-0.54%) |
May 13, 2008 | 65.67 | 66.48 | 65.48 | 66.16 | 160,359 | +0.39(+0.59%) |
May 12, 2008 | 66.07 | 66.40 | 65.67 | 65.77 | 231,036 | -0.61(-0.92%) |
May 09, 2008 | 66.23 | 66.44 | 65.63 | 66.38 | 126,070 | +0.68(+1.04%) |
May 08, 2008 | 65.41 | 65.71 | 65.24 | 65.70 | 337,805 | +0.37(+0.57%) |
May 07, 2008 | 64.81 | 65.35 | 64.45 | 65.33 | 305,741 | +0.33(+0.51%) |
May 06, 2008 | 64.70 | 65.60 | 64.68 | 65.00 | 375,064 | +0.39(+0.60%) |
May 05, 2008 | 64.14 | 64.80 | 64.14 | 64.61 | 437,765 | +1.05(+1.65%) |
May 02, 2008 | 62.39 | 63.66 | 62.38 | 63.56 | 343,996 | +1.53(+2.47%) |
May 01, 2008 | 63.35 | 63.69 | 61.75 | 62.03 | 866,278 | -2.10(-3.27%) |
Apr 30, 2008 | 64.06 | 64.27 | 63.42 | 64.13 | 418,553 | +0.20(+0.31%) |
Apr 29, 2008 | 64.72 | 64.83 | 63.81 | 63.93 | 308,896 | -1.36(-2.08%) |
Apr 28, 2008 | 65.57 | 65.60 | 65.12 | 65.29 | 194,624 | +0.19(+0.29%) |
Apr 25, 2008 | 64.96 | 65.51 | 64.69 | 65.10 | 194,178 | +0.31(+0.48%) |
Apr 24, 2008 | 65.00 | 65.36 | 64.25 | 64.79 | 448,971 | -0.97(-1.48%) |
Apr 23, 2008 | 65.24 | 65.81 | 65.05 | 65.76 | 270,894 | +0.14(+0.21%) |
Apr 22, 2008 | 65.09 | 66.00 | 64.98 | 65.62 | 322,138 | +0.81(+1.25%) |
Apr 21, 2008 | 65.25 | 65.25 | 64.39 | 64.81 | 262,906 | -0.76(-1.16%) |
Apr 18, 2008 | 64.79 | 65.71 | 64.65 | 65.57 | 224,676 | -0.28(-0.43%) |
Apr 17, 2008 | 65.95 | 66.00 | 65.32 | 65.85 | 169,703 | +0.13(+0.20%) |
Apr 16, 2008 | 65.68 | 65.94 | 65.11 | 65.72 | 202,791 | +0.72(+1.11%) |
Apr 15, 2008 | 64.89 | 65.32 | 64.89 | 65.00 | 202,005 | +0.74(+1.15%) |
Apr 14, 2008 | 64.07 | 64.40 | 63.79 | 64.26 | 262,083 | +0.35(+0.55%) |
Apr 11, 2008 | 64.07 | 64.32 | 63.75 | 63.91 | 212,594 | -0.40(-0.62%) |
Apr 10, 2008 | 64.87 | 65.00 | 64.07 | 64.31 | 272,855 | -0.24(-0.37%) |
Apr 09, 2008 | 63.38 | 64.92 | 62.91 | 64.55 | 290,600 | +1.58(+2.51%) |
Apr 08, 2008 | 63.25 | 63.37 | 62.75 | 62.97 | 187,800 | -0.26(-0.41%) |
Apr 07, 2008 | 63.22 | 63.72 | 63.21 | 63.23 | 237,865 | +0.53(+0.85%) |
Apr 04, 2008 | 62.28 | 62.89 | 62.07 | 62.70 | 929,000 | +0.90(+1.46%) |
Apr 03, 2008 | 61.65 | 62.42 | 61.45 | 61.80 | 372,500 | -0.63(-1.01%) |
Apr 02, 2008 | 60.85 | 62.43 | 60.61 | 62.43 | 405,425 | +1.83(+3.02%) |
Apr 01, 2008 | 60.00 | 61.42 | 59.99 | 60.60 | 655,270 | -0.80(-1.30%) |
Mar 31, 2008 | 62.50 | 63.03 | 60.91 | 61.40 | 275,700 | -1.22(-1.95%) |
Mar 28, 2008 | 62.89 | 63.27 | 62.30 | 62.62 | 655,394 | -0.85(-1.34%) |
Mar 27, 2008 | 63.11 | 63.70 | 62.92 | 63.47 | 501,928 | +0.29(+0.46%) |
Mar 26, 2008 | 62.90 | 63.50 | 62.70 | 63.18 | 239,200 | +0.54(+0.86%) |
Mar 25, 2008 | 62.00 | 62.64 | 61.51 | 62.64 | 417,900 | +1.66(+2.72%) |
Mar 24, 2008 | 60.24 | 61.29 | 60.13 | 60.98 | 371,378 | +1.05(+1.75%) |
Mar 21, 2008 | 58.93 | 60.50 | 58.25 | 59.93 | 1,025,275 | +0.00(+0.00%) |
Mar 20, 2008 | 58.93 | 60.50 | 58.25 | 59.93 | 1,025,275 | -0.98(-1.61%) |
Mar 19, 2008 | 62.75 | 63.68 | 60.91 | 60.91 | 477,379 | -3.09(-4.83%) |
Mar 18, 2008 | 63.29 | 64.29 | 62.82 | 64.00 | 352,707 | +1.43(+2.29%) |
Mar 17, 2008 | 65.07 | 65.07 | 62.36 | 62.57 | 443,300 | -3.45(-5.23%) |
Mar 14, 2008 | 67.00 | 67.24 | 65.68 | 66.02 | 212,800 | -0.93(-1.39%) |
Mar 13, 2008 | 66.95 | 67.44 | 66.60 | 66.95 | 224,070 | +0.26(+0.39%) |
Mar 12, 2008 | 66.30 | 66.69 | 65.71 | 66.69 | 381,872 | +0.49(+0.74%) |
Mar 11, 2008 | 66.19 | 66.55 | 65.68 | 66.20 | 295,418 | +0.39(+0.59%) |
Mar 10, 2008 | 65.02 | 65.87 | 64.00 | 65.81 | 222,900 | +1.18(+1.83%) |
Mar 07, 2008 | 66.10 | 66.11 | 64.63 | 64.63 | 514,400 | -1.60(-2.42%) |
Mar 06, 2008 | 67.06 | 67.23 | 65.61 | 66.23 | 279,500 | -0.68(-1.02%) |
Mar 05, 2008 | 66.02 | 67.34 | 65.85 | 66.91 | 474,300 | +1.47(+2.25%) |
Mar 04, 2008 | 66.90 | 66.99 | 65.00 | 65.44 | 598,200 | -1.39(-2.08%) |