Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.21 | 62.21 | 60.86 | 61.90 | 227,813 | -0.13(-0.21%) |
May 29, 2008 | 60.99 | 63.22 | 60.80 | 62.03 | 171,784 | +0.77(+1.26%) |
May 28, 2008 | 62.14 | 62.45 | 60.72 | 61.26 | 118,010 | -0.55(-0.89%) |
May 27, 2008 | 61.75 | 62.51 | 60.14 | 61.81 | 206,345 | +0.05(+0.08%) |
May 26, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | +0.00(+0.00%) |
May 23, 2008 | 62.16 | 63.33 | 59.82 | 61.76 | 360,036 | -0.75(-1.20%) |
May 22, 2008 | 63.36 | 63.41 | 62.11 | 62.51 | 110,970 | -0.96(-1.51%) |
May 21, 2008 | 62.78 | 64.85 | 62.78 | 63.47 | 180,580 | +0.86(+1.37%) |
May 20, 2008 | 63.91 | 64.25 | 62.40 | 62.61 | 105,262 | -1.62(-2.52%) |
May 19, 2008 | 64.90 | 66.45 | 63.82 | 64.23 | 211,650 | -0.67(-1.03%) |
May 16, 2008 | 65.02 | 65.55 | 64.13 | 64.90 | 408,570 | +0.27(+0.42%) |
May 15, 2008 | 64.82 | 66.00 | 64.32 | 64.63 | 397,801 | -0.29(-0.45%) |
May 14, 2008 | 63.64 | 65.53 | 63.11 | 64.92 | 280,553 | +1.28(+2.01%) |
May 13, 2008 | 62.07 | 64.19 | 61.67 | 63.64 | 264,754 | +0.34(+0.54%) |
May 12, 2008 | 61.20 | 63.45 | 60.71 | 63.30 | 201,505 | +2.31(+3.79%) |
May 09, 2008 | 59.85 | 61.81 | 59.62 | 60.99 | 222,234 | -0.39(-0.64%) |
May 08, 2008 | 59.01 | 62.49 | 59.01 | 61.38 | 219,014 | +1.53(+2.56%) |
May 07, 2008 | 61.84 | 62.76 | 58.80 | 59.85 | 121,885 | -1.61(-2.62%) |
May 06, 2008 | 61.25 | 62.02 | 61.25 | 61.46 | 87,049 | -0.11(-0.18%) |
May 05, 2008 | 61.44 | 62.35 | 61.31 | 61.57 | 62,049 | -0.15(-0.24%) |
May 02, 2008 | 62.41 | 62.59 | 61.09 | 61.72 | 78,701 | -0.48(-0.77%) |
May 01, 2008 | 60.76 | 62.30 | 59.07 | 62.20 | 164,356 | +1.52(+2.50%) |
Apr 30, 2008 | 61.15 | 62.26 | 60.59 | 60.68 | 115,382 | -0.28(-0.46%) |
Apr 29, 2008 | 60.30 | 61.08 | 59.78 | 60.96 | 164,251 | +0.56(+0.93%) |
Apr 28, 2008 | 59.33 | 60.50 | 59.23 | 60.40 | 94,259 | +0.90(+1.51%) |
Apr 25, 2008 | 59.16 | 59.74 | 59.16 | 59.50 | 263,463 | +0.46(+0.78%) |
Apr 24, 2008 | 58.38 | 60.21 | 57.79 | 59.04 | 183,173 | +0.57(+0.97%) |
Apr 23, 2008 | 57.56 | 59.27 | 56.55 | 58.47 | 88,729 | +1.17(+2.04%) |
Apr 22, 2008 | 58.65 | 59.06 | 56.60 | 57.30 | 90,324 | -1.75(-2.96%) |
Apr 21, 2008 | 58.90 | 59.65 | 58.38 | 59.05 | 87,545 | -0.22(-0.37%) |
Apr 18, 2008 | 60.20 | 60.20 | 58.93 | 59.27 | 157,113 | -0.06(-0.10%) |
Apr 17, 2008 | 59.52 | 59.89 | 59.03 | 59.33 | 69,359 | -0.57(-0.95%) |
Apr 16, 2008 | 59.29 | 60.03 | 59.03 | 59.90 | 143,283 | +1.31(+2.24%) |
Apr 15, 2008 | 58.82 | 58.87 | 57.48 | 58.59 | 85,693 | +0.05(+0.09%) |
Apr 14, 2008 | 57.39 | 59.03 | 57.39 | 58.54 | 120,699 | +1.09(+1.90%) |
Apr 11, 2008 | 57.93 | 58.81 | 57.23 | 57.45 | 101,281 | -1.06(-1.81%) |
Apr 10, 2008 | 58.05 | 58.63 | 57.87 | 58.51 | 193,358 | +0.56(+0.97%) |
Apr 09, 2008 | 59.40 | 59.64 | 57.82 | 57.95 | 140,442 | -1.23(-2.08%) |
Apr 08, 2008 | 58.69 | 59.98 | 58.69 | 59.18 | 147,978 | -0.01(-0.02%) |
Apr 07, 2008 | 59.55 | 60.00 | 59.00 | 59.19 | 153,381 | -0.06(-0.10%) |
Apr 04, 2008 | 58.77 | 60.22 | 58.61 | 59.25 | 335,155 | +0.64(+1.09%) |
Apr 03, 2008 | 57.25 | 58.76 | 57.25 | 58.61 | 333,091 | +1.33(+2.32%) |
Apr 02, 2008 | 57.17 | 57.80 | 56.30 | 57.28 | 207,649 | +0.13(+0.23%) |
Apr 01, 2008 | 55.77 | 57.44 | 55.77 | 57.15 | 380,822 | +2.15(+3.91%) |
Mar 31, 2008 | 53.31 | 55.18 | 53.31 | 55.00 | 215,458 | +1.88(+3.54%) |
Mar 28, 2008 | 53.37 | 53.70 | 53.02 | 53.12 | 66,648 | +0.11(+0.21%) |
Mar 27, 2008 | 53.40 | 53.50 | 52.83 | 53.01 | 58,427 | -0.66(-1.23%) |
Mar 26, 2008 | 53.37 | 53.87 | 52.90 | 53.67 | 81,344 | -0.06(-0.11%) |
Mar 25, 2008 | 53.40 | 53.78 | 52.62 | 53.73 | 89,306 | +0.23(+0.43%) |
Mar 24, 2008 | 53.35 | 53.99 | 53.08 | 53.50 | 203,409 | +0.53(+1.00%) |
Mar 21, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +0.00(+0.00%) |
Mar 20, 2008 | 51.82 | 53.20 | 51.38 | 52.97 | 341,842 | +1.65(+3.22%) |
Mar 19, 2008 | 51.25 | 52.37 | 51.03 | 51.32 | 174,630 | +0.15(+0.29%) |
Mar 18, 2008 | 51.84 | 51.84 | 50.46 | 51.17 | 241,490 | +0.42(+0.83%) |
Mar 17, 2008 | 50.34 | 51.97 | 50.00 | 50.75 | 137,311 | -0.95(-1.84%) |
Mar 14, 2008 | 53.75 | 53.79 | 51.35 | 51.70 | 191,595 | -2.02(-3.76%) |
Mar 13, 2008 | 52.22 | 53.92 | 51.45 | 53.72 | 73,423 | +0.86(+1.63%) |
Mar 12, 2008 | 53.45 | 53.55 | 51.75 | 52.86 | 109,856 | -0.69(-1.29%) |
Mar 11, 2008 | 51.31 | 53.68 | 50.86 | 53.55 | 255,929 | +2.85(+5.62%) |
Mar 10, 2008 | 51.15 | 51.19 | 50.50 | 50.70 | 183,773 | -0.16(-0.31%) |
Mar 07, 2008 | 49.86 | 51.47 | 49.86 | 50.86 | 88,282 | +0.36(+0.71%) |
Mar 06, 2008 | 50.16 | 50.92 | 50.16 | 50.50 | 121,161 | -0.03(-0.06%) |
Mar 05, 2008 | 51.00 | 51.17 | 50.12 | 50.53 | 135,588 | -0.32(-0.63%) |
Mar 04, 2008 | 49.78 | 51.00 | 49.75 | 50.85 | 128,290 | +0.55(+1.09%) |