Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,592 | +0.53(+0.76%) |
May 29, 2008 | 68.30 | 69.07 | 67.43 | 68.88 | 3,030,068 | +0.58(+0.85%) |
May 28, 2008 | 68.04 | 68.63 | 67.82 | 68.30 | 2,584,949 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,867 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,758 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.30 | 67.61 | 67.92 | 1,849,977 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.74 | 67.83 | 2,359,760 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.74 | 68.70 | 69.18 | 2,348,860 | -0.54(-0.77%) |
May 19, 2008 | 69.11 | 70.14 | 68.81 | 69.72 | 2,721,861 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,836 | +0.06(+0.09%) |
May 15, 2008 | 69.11 | 69.27 | 68.54 | 69.17 | 2,239,761 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.94 | 2,923,137 | +0.13(+0.19%) |
May 13, 2008 | 68.00 | 68.91 | 68.00 | 68.81 | 2,747,020 | +0.97(+1.43%) |
May 12, 2008 | 67.12 | 67.89 | 66.93 | 67.84 | 1,735,946 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.40 | 66.55 | 67.12 | 1,498,436 | +0.00(+0.00%) |
May 08, 2008 | 67.29 | 67.57 | 66.79 | 67.12 | 2,050,586 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.97 | 66.60 | 67.17 | 3,235,059 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.03 | 67.56 | 2,103,404 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.42 | 67.27 | 67.62 | 2,666,966 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.81 | 2,726,550 | -0.50(-0.73%) |
May 01, 2008 | 67.07 | 68.39 | 67.07 | 68.32 | 2,252,090 | +1.07(+1.58%) |
Apr 30, 2008 | 67.32 | 68.04 | 66.96 | 67.25 | 2,478,774 | +0.10(+0.14%) |
Apr 29, 2008 | 67.42 | 67.91 | 66.94 | 67.16 | 2,380,993 | -0.48(-0.71%) |
Apr 28, 2008 | 67.87 | 68.69 | 67.48 | 67.64 | 2,463,707 | -0.62(-0.91%) |
Apr 25, 2008 | 67.79 | 68.48 | 67.35 | 68.26 | 1,897,118 | +0.65(+0.97%) |
Apr 24, 2008 | 67.97 | 68.20 | 67.14 | 67.61 | 2,650,837 | -0.84(-1.23%) |
Apr 23, 2008 | 65.95 | 68.49 | 65.82 | 68.45 | 3,715,866 | +2.63(+3.99%) |
Apr 22, 2008 | 65.88 | 66.75 | 65.44 | 65.82 | 3,336,908 | -1.76(-2.61%) |
Apr 21, 2008 | 67.33 | 67.61 | 66.47 | 67.59 | 2,336,682 | +0.21(+0.31%) |
Apr 18, 2008 | 67.03 | 67.52 | 66.65 | 67.38 | 2,703,885 | +1.19(+1.80%) |
Apr 17, 2008 | 66.05 | 66.69 | 65.96 | 66.18 | 2,055,517 | -0.18(-0.28%) |
Apr 16, 2008 | 65.40 | 66.37 | 65.32 | 66.37 | 3,255,855 | +0.98(+1.49%) |
Apr 15, 2008 | 66.07 | 66.07 | 64.63 | 65.39 | 3,084,210 | -0.13(-0.20%) |
Apr 14, 2008 | 65.18 | 66.01 | 65.18 | 65.53 | 2,058,157 | +0.20(+0.30%) |
Apr 11, 2008 | 64.97 | 65.77 | 64.61 | 65.33 | 2,352,759 | +0.13(+0.19%) |
Apr 10, 2008 | 65.53 | 65.53 | 64.91 | 65.20 | 1,983,489 | -0.19(-0.29%) |
Apr 09, 2008 | 65.58 | 66.09 | 65.04 | 65.39 | 2,414,026 | -0.24(-0.37%) |
Apr 08, 2008 | 64.85 | 66.05 | 64.85 | 65.63 | 4,191,705 | +0.79(+1.21%) |
Apr 07, 2008 | 64.42 | 65.21 | 64.10 | 64.85 | 4,029,040 | +0.91(+1.43%) |
Apr 04, 2008 | 63.13 | 64.27 | 62.79 | 63.93 | 3,760,317 | +1.13(+1.80%) |
Apr 03, 2008 | 63.30 | 63.50 | 62.47 | 62.80 | 5,344,424 | -0.75(-1.18%) |
Apr 02, 2008 | 64.19 | 64.69 | 63.44 | 63.55 | 3,944,276 | -0.71(-1.11%) |
Apr 01, 2008 | 63.39 | 64.38 | 62.96 | 64.26 | 3,216,566 | +1.29(+2.04%) |
Mar 31, 2008 | 63.64 | 63.81 | 62.43 | 62.98 | 3,846,297 | -0.56(-0.88%) |
Mar 28, 2008 | 63.66 | 63.98 | 63.27 | 63.53 | 2,447,496 | +0.09(+0.14%) |
Mar 27, 2008 | 64.43 | 64.43 | 63.36 | 63.45 | 2,107,443 | -0.75(-1.18%) |
Mar 26, 2008 | 64.48 | 64.48 | 63.77 | 64.20 | 2,146,356 | -0.49(-0.75%) |
Mar 25, 2008 | 64.23 | 64.87 | 63.42 | 64.69 | 2,150,256 | +0.77(+1.21%) |
Mar 24, 2008 | 63.58 | 64.25 | 63.27 | 63.91 | 2,697,620 | +0.46(+0.73%) |
Mar 21, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,438,062 | +0.00(+0.00%) |
Mar 20, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,437,747 | -0.42(-0.66%) |
Mar 19, 2008 | 64.59 | 65.48 | 63.87 | 63.87 | 3,710,509 | -0.53(-0.83%) |
Mar 18, 2008 | 64.53 | 64.53 | 63.36 | 64.40 | 5,578,695 | +0.95(+1.50%) |
Mar 17, 2008 | 62.37 | 64.12 | 62.37 | 63.45 | 5,180,225 | -0.31(-0.49%) |
Mar 14, 2008 | 64.68 | 65.12 | 62.79 | 63.76 | 4,559,602 | -0.36(-0.56%) |
Mar 13, 2008 | 63.13 | 64.31 | 62.47 | 64.12 | 3,362,724 | +0.42(+0.66%) |
Mar 12, 2008 | 64.69 | 64.80 | 63.50 | 63.71 | 3,130,393 | -0.77(-1.19%) |
Mar 11, 2008 | 63.46 | 64.50 | 63.02 | 64.47 | 5,174,731 | +0.85(+1.34%) |
Mar 10, 2008 | 64.87 | 65.33 | 63.51 | 63.62 | 3,736,678 | -1.81(-2.77%) |
Mar 07, 2008 | 65.40 | 66.34 | 65.18 | 65.44 | 2,737,792 | -0.62(-0.93%) |
Mar 06, 2008 | 65.58 | 66.55 | 65.58 | 66.05 | 3,039,409 | -0.36(-0.53%) |
Mar 05, 2008 | 65.70 | 66.53 | 65.25 | 66.41 | 3,247,246 | +0.63(+0.95%) |
Mar 04, 2008 | 65.07 | 66.01 | 64.77 | 65.78 | 2,953,131 | -0.18(-0.27%) |