Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.04 | 72.60 | 71.80 | 72.35 | 3,084,322 | +0.46(+0.63%) |
May 29, 2008 | 71.08 | 72.57 | 71.08 | 71.89 | 2,596,954 | +0.65(+0.92%) |
May 28, 2008 | 71.13 | 71.40 | 70.51 | 71.24 | 1,778,105 | +0.35(+0.49%) |
May 27, 2008 | 69.85 | 70.89 | 69.81 | 70.89 | 1,504,346 | +1.15(+1.66%) |
May 26, 2008 | 70.24 | 70.29 | 69.18 | 69.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.24 | 70.29 | 69.18 | 69.74 | 1,462,793 | -0.81(-1.15%) |
May 22, 2008 | 70.20 | 70.85 | 70.04 | 70.55 | 1,672,924 | +0.51(+0.73%) |
May 21, 2008 | 71.14 | 71.66 | 69.65 | 70.04 | 2,012,404 | -1.00(-1.41%) |
May 20, 2008 | 70.97 | 71.11 | 70.32 | 71.04 | 3,236,496 | -0.13(-0.18%) |
May 19, 2008 | 71.54 | 72.35 | 71.04 | 71.17 | 2,189,672 | -0.59(-0.82%) |
May 16, 2008 | 71.89 | 71.91 | 70.67 | 71.76 | 1,858,612 | +0.23(+0.33%) |
May 15, 2008 | 70.79 | 71.70 | 70.60 | 71.53 | 1,394,766 | +0.84(+1.19%) |
May 14, 2008 | 71.09 | 71.87 | 70.69 | 70.69 | 3,568,086 | -0.12(-0.16%) |
May 13, 2008 | 70.61 | 71.00 | 70.10 | 70.80 | 2,779,113 | +0.45(+0.64%) |
May 12, 2008 | 69.43 | 70.59 | 69.16 | 70.36 | 2,800,315 | +1.00(+1.45%) |
May 09, 2008 | 68.58 | 69.40 | 68.38 | 69.35 | 1,477,283 | +0.28(+0.40%) |
May 08, 2008 | 68.92 | 69.22 | 68.54 | 69.08 | 1,849,644 | +0.41(+0.60%) |
May 07, 2008 | 69.95 | 70.21 | 68.50 | 68.66 | 2,339,866 | -1.07(-1.54%) |
May 06, 2008 | 69.03 | 70.11 | 68.83 | 69.74 | 2,182,844 | +0.47(+0.68%) |
May 05, 2008 | 69.36 | 69.82 | 69.02 | 69.26 | 3,186,371 | -0.25(-0.36%) |
May 02, 2008 | 70.34 | 70.37 | 69.29 | 69.51 | 2,746,501 | -0.13(-0.19%) |
May 01, 2008 | 68.59 | 69.74 | 68.31 | 69.65 | 3,852,927 | +1.08(+1.58%) |
Apr 30, 2008 | 68.88 | 69.73 | 68.22 | 68.57 | 3,485,966 | -0.26(-0.38%) |
Apr 29, 2008 | 69.29 | 69.42 | 68.38 | 68.83 | 1,121,911 | -0.51(-0.74%) |
Apr 28, 2008 | 69.04 | 69.76 | 68.75 | 69.34 | 2,579,622 | +0.28(+0.40%) |
Apr 25, 2008 | 68.81 | 69.37 | 68.05 | 69.06 | 6,600,438 | +0.52(+0.76%) |
Apr 24, 2008 | 67.60 | 68.91 | 66.86 | 68.54 | 3,949,952 | +1.02(+1.51%) |
Apr 23, 2008 | 67.36 | 67.97 | 66.84 | 67.52 | 4,282,661 | +0.41(+0.61%) |
Apr 22, 2008 | 67.98 | 68.01 | 66.33 | 67.11 | 2,551,595 | -1.29(-1.88%) |
Apr 21, 2008 | 67.98 | 68.58 | 67.89 | 68.40 | 2,620,142 | +0.06(+0.09%) |
Apr 18, 2008 | 68.27 | 68.74 | 67.91 | 68.33 | 2,224,091 | +1.41(+2.11%) |
Apr 17, 2008 | 67.49 | 67.53 | 66.66 | 66.92 | 2,059,584 | -0.80(-1.18%) |
Apr 16, 2008 | 66.37 | 67.83 | 66.37 | 67.72 | 3,878,722 | +1.91(+2.91%) |
Apr 15, 2008 | 65.80 | 65.91 | 65.09 | 65.80 | 4,856,370 | +0.34(+0.52%) |
Apr 14, 2008 | 65.41 | 66.13 | 65.14 | 65.46 | 3,807,858 | -0.16(-0.25%) |
Apr 11, 2008 | 66.82 | 66.82 | 65.27 | 65.62 | 3,425,344 | -1.91(-2.82%) |
Apr 10, 2008 | 66.54 | 67.81 | 66.46 | 67.53 | 2,013,957 | +0.98(+1.47%) |
Apr 09, 2008 | 67.86 | 68.05 | 66.28 | 66.55 | 2,225,408 | -1.22(-1.80%) |
Apr 08, 2008 | 67.18 | 67.98 | 67.11 | 67.77 | 1,612,373 | -0.02(-0.03%) |
Apr 07, 2008 | 68.32 | 68.60 | 67.53 | 67.79 | 1,819,982 | -0.21(-0.32%) |
Apr 04, 2008 | 67.78 | 68.57 | 67.40 | 68.00 | 2,176,357 | +0.18(+0.26%) |
Apr 03, 2008 | 67.04 | 68.07 | 66.96 | 67.82 | 2,135,526 | +0.25(+0.37%) |
Apr 02, 2008 | 67.49 | 68.05 | 67.02 | 67.57 | 2,068,587 | +0.20(+0.29%) |
Apr 01, 2008 | 65.91 | 67.42 | 65.77 | 67.38 | 3,233,503 | +2.55(+3.93%) |
Mar 31, 2008 | 65.04 | 65.77 | 64.63 | 64.83 | 2,269,441 | -0.92(-1.40%) |
Mar 28, 2008 | 65.85 | 66.14 | 64.67 | 65.75 | 1,766,410 | -0.08(-0.12%) |
Mar 27, 2008 | 66.74 | 66.79 | 65.70 | 65.83 | 2,132,934 | -0.82(-1.24%) |
Mar 26, 2008 | 66.39 | 66.82 | 65.98 | 66.65 | 3,602,512 | -0.30(-0.44%) |
Mar 25, 2008 | 66.65 | 66.95 | 65.80 | 66.95 | 3,726,422 | +0.56(+0.85%) |
Mar 24, 2008 | 64.20 | 66.77 | 64.12 | 66.38 | 2,576,607 | +2.31(+3.60%) |
Mar 21, 2008 | 63.19 | 64.32 | 62.66 | 64.07 | 3,882,577 | +0.00(+0.00%) |
Mar 20, 2008 | 63.19 | 64.32 | 62.66 | 64.07 | 3,882,577 | +1.26(+2.01%) |
Mar 19, 2008 | 64.76 | 65.34 | 62.40 | 62.81 | 2,688,933 | -1.48(-2.30%) |
Mar 18, 2008 | 62.88 | 64.54 | 62.24 | 64.29 | 5,291,934 | +2.97(+4.84%) |
Mar 17, 2008 | 60.92 | 62.46 | 60.89 | 61.32 | 5,499,687 | -1.32(-2.11%) |
Mar 14, 2008 | 64.71 | 65.08 | 61.96 | 62.64 | 7,645,318 | -1.74(-2.70%) |
Mar 13, 2008 | 62.42 | 64.64 | 61.90 | 64.38 | 4,285,767 | +1.05(+1.65%) |
Mar 12, 2008 | 63.79 | 64.47 | 63.25 | 63.33 | 4,671,677 | -0.39(-0.62%) |
Mar 11, 2008 | 63.02 | 63.76 | 61.85 | 63.73 | 3,162,308 | +2.56(+4.18%) |
Mar 10, 2008 | 63.26 | 63.39 | 60.96 | 61.17 | 3,926,349 | -1.87(-2.97%) |
Mar 07, 2008 | 62.79 | 63.99 | 62.41 | 63.04 | 3,775,793 | -0.38(-0.61%) |
Mar 06, 2008 | 65.01 | 65.55 | 63.42 | 63.42 | 2,878,027 | -2.12(-3.24%) |
Mar 05, 2008 | 65.51 | 65.97 | 64.81 | 65.54 | 2,593,590 | +0.42(+0.65%) |
Mar 04, 2008 | 64.71 | 65.49 | 64.07 | 65.12 | 4,788,839 | -0.46(-0.70%) |