Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 69.55 | 69.56 | 68.40 | 68.90 | 5,839,485 | +0.30(+0.44%) |
May 29, 2008 | 69.76 | 70.52 | 68.26 | 68.60 | 6,143,716 | -2.19(-3.09%) |
May 28, 2008 | 68.06 | 70.87 | 67.86 | 70.79 | 6,472,038 | +2.04(+2.97%) |
May 27, 2008 | 69.78 | 69.84 | 68.20 | 68.75 | 6,188,003 | -1.12(-1.60%) |
May 26, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.64 | 73.20 | 69.16 | 69.87 | 5,736,848 | -2.19(-3.04%) |
May 22, 2008 | 73.11 | 73.83 | 70.85 | 72.05 | 7,194,564 | -0.07(-0.10%) |
May 21, 2008 | 72.50 | 74.77 | 71.82 | 72.13 | 10,409,789 | -0.01(-0.01%) |
May 20, 2008 | 71.86 | 72.49 | 71.43 | 72.14 | 8,788,992 | +0.87(+1.23%) |
May 19, 2008 | 71.32 | 72.38 | 70.97 | 71.26 | 6,673,569 | -0.56(-0.78%) |
May 16, 2008 | 72.56 | 72.63 | 71.09 | 71.82 | 8,866,337 | +0.71(+1.00%) |
May 15, 2008 | 70.90 | 72.05 | 69.42 | 71.12 | 6,101,987 | +1.12(+1.60%) |
May 14, 2008 | 71.66 | 72.38 | 69.90 | 69.99 | 5,318,669 | -1.48(-2.07%) |
May 13, 2008 | 70.40 | 71.76 | 69.99 | 71.47 | 4,634,418 | +1.12(+1.59%) |
May 12, 2008 | 69.66 | 70.59 | 68.97 | 70.35 | 4,260,954 | +0.20(+0.29%) |
May 09, 2008 | 71.86 | 71.86 | 69.69 | 70.15 | 5,652,595 | -1.19(-1.66%) |
May 08, 2008 | 70.60 | 72.38 | 69.88 | 71.34 | 7,683,547 | +0.86(+1.23%) |
May 07, 2008 | 69.97 | 71.63 | 69.48 | 70.47 | 10,338,105 | +1.98(+2.88%) |
May 06, 2008 | 67.56 | 69.73 | 67.10 | 68.50 | 15,501,793 | +5.87(+9.38%) |
May 05, 2008 | 60.60 | 63.55 | 60.82 | 62.62 | 4,431,172 | +0.96(+1.55%) |
May 02, 2008 | 60.04 | 62.48 | 60.00 | 61.67 | 4,739,096 | +1.87(+3.12%) |
May 01, 2008 | 60.45 | 60.57 | 57.62 | 59.80 | 6,880,313 | -1.37(-2.24%) |
Apr 30, 2008 | 61.46 | 62.50 | 60.72 | 61.17 | 7,151,582 | -0.32(-0.52%) |
Apr 29, 2008 | 62.40 | 62.68 | 61.35 | 61.49 | 4,459,748 | -1.27(-2.02%) |
Apr 28, 2008 | 62.78 | 63.78 | 62.28 | 62.76 | 3,788,569 | -0.08(-0.13%) |
Apr 25, 2008 | 61.77 | 63.18 | 61.62 | 62.84 | 3,931,389 | +1.49(+2.43%) |
Apr 24, 2008 | 62.44 | 63.29 | 60.68 | 61.36 | 5,488,062 | -1.93(-3.05%) |
Apr 23, 2008 | 64.46 | 64.51 | 62.44 | 63.29 | 4,679,980 | -1.11(-1.73%) |
Apr 22, 2008 | 64.27 | 65.36 | 63.91 | 64.40 | 4,598,763 | +0.29(+0.46%) |
Apr 21, 2008 | 63.52 | 64.82 | 63.14 | 64.10 | 4,912,967 | +0.78(+1.23%) |
Apr 18, 2008 | 61.58 | 63.41 | 61.13 | 63.32 | 6,404,186 | +1.43(+2.32%) |
Apr 17, 2008 | 62.40 | 63.33 | 61.20 | 61.89 | 4,536,361 | -0.73(-1.16%) |
Apr 16, 2008 | 60.91 | 62.70 | 60.84 | 62.61 | 6,532,773 | +2.10(+3.46%) |
Apr 15, 2008 | 60.34 | 60.83 | 59.63 | 60.52 | 4,431,134 | +0.68(+1.14%) |
Apr 14, 2008 | 58.64 | 60.22 | 58.64 | 59.84 | 4,978,200 | +1.20(+2.05%) |
Apr 11, 2008 | 58.82 | 59.60 | 58.49 | 58.64 | 3,236,230 | -1.23(-2.06%) |
Apr 10, 2008 | 60.10 | 60.52 | 59.23 | 59.87 | 5,056,278 | -0.06(-0.11%) |
Apr 09, 2008 | 59.58 | 61.70 | 59.58 | 59.93 | 7,283,440 | -0.02(-0.03%) |
Apr 08, 2008 | 58.82 | 60.54 | 58.82 | 59.95 | 3,799,971 | +0.83(+1.40%) |
Apr 07, 2008 | 58.97 | 60.03 | 58.80 | 59.12 | 4,077,087 | +0.51(+0.86%) |
Apr 04, 2008 | 58.29 | 59.24 | 58.29 | 58.62 | 3,973,886 | +0.53(+0.92%) |
Apr 03, 2008 | 57.47 | 58.60 | 57.17 | 58.08 | 6,070,657 | +0.06(+0.11%) |
Apr 02, 2008 | 57.50 | 58.50 | 56.50 | 58.02 | 6,550,123 | +0.52(+0.91%) |
Apr 01, 2008 | 57.54 | 58.16 | 56.37 | 57.50 | 5,488,656 | -0.43(-0.75%) |
Mar 31, 2008 | 57.91 | 58.59 | 56.91 | 57.93 | 3,639,159 | +0.12(+0.21%) |
Mar 28, 2008 | 59.26 | 59.48 | 57.48 | 57.81 | 4,489,719 | -1.06(-1.80%) |
Mar 27, 2008 | 59.75 | 60.39 | 58.82 | 58.87 | 4,883,539 | -0.72(-1.20%) |
Mar 26, 2008 | 58.44 | 59.74 | 58.44 | 59.58 | 5,225,975 | +1.66(+2.87%) |
Mar 25, 2008 | 58.16 | 58.77 | 57.62 | 57.92 | 6,320,220 | +0.42(+0.74%) |
Mar 24, 2008 | 56.39 | 58.31 | 55.67 | 57.50 | 5,368,825 | +1.74(+3.12%) |
Mar 21, 2008 | 54.67 | 56.03 | 53.20 | 55.76 | 9,593,183 | +0.00(+0.00%) |
Mar 20, 2008 | 54.67 | 56.03 | 53.20 | 55.76 | 9,593,183 | -0.27(-0.48%) |
Mar 19, 2008 | 59.35 | 59.39 | 55.91 | 56.03 | 8,053,365 | -3.48(-5.85%) |
Mar 18, 2008 | 57.75 | 59.65 | 57.39 | 59.51 | 6,344,195 | +2.88(+5.08%) |
Mar 17, 2008 | 57.89 | 58.13 | 55.62 | 56.63 | 7,488,041 | -2.65(-4.47%) |
Mar 14, 2008 | 60.70 | 60.96 | 58.29 | 59.28 | 5,579,282 | -1.37(-2.26%) |
Mar 13, 2008 | 59.37 | 60.97 | 58.16 | 60.65 | 4,663,221 | +1.19(+2.01%) |
Mar 12, 2008 | 60.98 | 61.17 | 59.22 | 59.45 | 3,482,856 | -1.18(-1.94%) |
Mar 11, 2008 | 58.83 | 60.75 | 58.36 | 60.63 | 6,000,290 | +2.99(+5.18%) |
Mar 10, 2008 | 58.65 | 59.13 | 57.39 | 57.64 | 4,246,844 | -1.00(-1.71%) |
Mar 07, 2008 | 59.04 | 59.62 | 57.66 | 58.64 | 5,607,983 | -0.35(-0.59%) |
Mar 06, 2008 | 60.47 | 61.81 | 58.82 | 58.99 | 9,773,444 | -1.70(-2.80%) |
Mar 05, 2008 | 59.47 | 60.75 | 59.19 | 60.69 | 5,894,297 | +1.73(+2.93%) |
Mar 04, 2008 | 58.57 | 60.24 | 57.61 | 58.97 | 6,660,054 | -0.04(-0.06%) |