Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.80 | 72.87 | 72.67 | 72.74 | 59,090 | +0.32(+0.44%) |
May 29, 2008 | 72.64 | 72.68 | 72.14 | 72.42 | 125,935 | -0.48(-0.65%) |
May 28, 2008 | 73.12 | 73.22 | 72.84 | 72.90 | 18,725 | -0.55(-0.74%) |
May 27, 2008 | 73.63 | 73.68 | 73.45 | 73.45 | 6,695 | -0.56(-0.76%) |
May 26, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 18,460 | +0.36(+0.50%) |
May 22, 2008 | 73.77 | 73.77 | 73.33 | 73.64 | 11,440 | -0.67(-0.91%) |
May 21, 2008 | 74.23 | 74.44 | 74.05 | 74.32 | 9,603 | -0.10(-0.13%) |
May 20, 2008 | 74.29 | 74.41 | 74.07 | 74.41 | 12,499 | +0.31(+0.42%) |
May 19, 2008 | 74.11 | 74.11 | 73.77 | 74.10 | 5,453 | +0.24(+0.32%) |
May 16, 2008 | 73.90 | 74.41 | 73.86 | 73.86 | 16,118 | -0.19(-0.26%) |
May 15, 2008 | 73.43 | 74.05 | 73.43 | 74.05 | 36,878 | +0.64(+0.87%) |
May 14, 2008 | 73.88 | 73.88 | 73.19 | 73.41 | 33,320 | -0.10(-0.13%) |
May 13, 2008 | 73.76 | 73.87 | 73.48 | 73.51 | 9,084 | -0.69(-0.93%) |
May 12, 2008 | 74.43 | 74.64 | 74.20 | 74.20 | 6,077 | -0.09(-0.12%) |
May 09, 2008 | 74.50 | 74.51 | 74.18 | 74.29 | 3,344 | +0.08(+0.11%) |
May 08, 2008 | 73.77 | 74.20 | 73.73 | 74.20 | 14,203 | +0.65(+0.88%) |
May 07, 2008 | 73.29 | 73.57 | 73.07 | 73.56 | 25,861 | +0.34(+0.46%) |
May 06, 2008 | 73.88 | 73.88 | 73.22 | 73.22 | 6,815 | -0.36(-0.49%) |
May 05, 2008 | 73.76 | 73.76 | 73.45 | 73.58 | 18,357 | +0.00(+0.00%) |
May 02, 2008 | 73.66 | 73.90 | 73.54 | 73.58 | 7,543 | -0.69(-0.93%) |
May 01, 2008 | 74.74 | 74.74 | 74.06 | 74.27 | 6,433 | -0.23(-0.31%) |
Apr 30, 2008 | 74.11 | 74.50 | 73.84 | 74.50 | 23,172 | +0.38(+0.52%) |
Apr 29, 2008 | 74.04 | 74.38 | 73.95 | 74.12 | 53,159 | +0.11(+0.15%) |
Apr 28, 2008 | 73.63 | 74.01 | 73.60 | 74.01 | 7,446 | +0.37(+0.50%) |
Apr 25, 2008 | 73.81 | 73.87 | 73.48 | 73.64 | 27,327 | -0.32(-0.43%) |
Apr 24, 2008 | 73.99 | 74.13 | 73.71 | 73.95 | 54,072 | -0.51(-0.69%) |
Apr 23, 2008 | 74.53 | 74.65 | 74.20 | 74.46 | 11,201 | -0.22(-0.30%) |
Apr 22, 2008 | 74.48 | 74.81 | 74.39 | 74.69 | 14,190 | +0.13(+0.17%) |
Apr 21, 2008 | 74.24 | 74.56 | 74.15 | 74.56 | 14,712 | +0.20(+0.27%) |
Apr 18, 2008 | 73.94 | 74.36 | 73.69 | 74.36 | 12,928 | -0.08(-0.11%) |
Apr 17, 2008 | 74.62 | 74.65 | 74.20 | 74.44 | 22,853 | -0.21(-0.28%) |
Apr 16, 2008 | 75.22 | 75.24 | 74.45 | 74.65 | 17,400 | -0.61(-0.81%) |
Apr 15, 2008 | 75.45 | 75.59 | 75.22 | 75.26 | 14,498 | -0.56(-0.74%) |
Apr 14, 2008 | 76.03 | 76.17 | 75.78 | 75.82 | 14,249 | -0.38(-0.50%) |
Apr 11, 2008 | 76.10 | 76.21 | 76.01 | 76.20 | 32,945 | +0.49(+0.65%) |
Apr 10, 2008 | 76.01 | 76.03 | 75.45 | 75.71 | 8,922 | -0.27(-0.36%) |
Apr 09, 2008 | 75.57 | 76.09 | 75.57 | 75.99 | 5,134 | +0.62(+0.82%) |
Apr 08, 2008 | 75.77 | 75.77 | 75.34 | 75.37 | 24,332 | -0.04(-0.06%) |
Apr 07, 2008 | 75.49 | 75.53 | 75.02 | 75.41 | 13,691 | -0.43(-0.57%) |
Apr 04, 2008 | 75.66 | 75.97 | 75.62 | 75.84 | 31,417 | +0.75(+1.00%) |
Apr 03, 2008 | 75.32 | 75.32 | 74.95 | 75.09 | 52,513 | +0.07(+0.09%) |
Apr 02, 2008 | 74.98 | 75.29 | 74.91 | 75.02 | 83,497 | +0.02(+0.03%) |
Apr 01, 2008 | 75.35 | 75.35 | 74.81 | 75.00 | 138,198 | -1.16(-1.52%) |
Mar 31, 2008 | 76.39 | 76.39 | 76.05 | 76.15 | 10,411 | +0.11(+0.14%) |
Mar 28, 2008 | 75.66 | 76.07 | 75.61 | 76.05 | 6,845 | +0.50(+0.66%) |
Mar 27, 2008 | 75.58 | 75.96 | 75.39 | 75.55 | 23,960 | -0.39(-0.51%) |
Mar 26, 2008 | 76.12 | 76.24 | 75.78 | 75.94 | 9,983 | +0.01(+0.02%) |
Mar 25, 2008 | 75.97 | 76.08 | 75.73 | 75.92 | 6,132 | +0.21(+0.28%) |
Mar 24, 2008 | 76.23 | 76.32 | 75.67 | 75.71 | 30,092 | -1.32(-1.71%) |
Mar 21, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.00(+0.00%) |
Mar 20, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.06(+0.08%) |
Mar 19, 2008 | 76.08 | 76.97 | 76.01 | 76.97 | 15,688 | +0.78(+1.03%) |
Mar 18, 2008 | 76.47 | 76.62 | 76.10 | 76.19 | 25,386 | -0.39(-0.51%) |
Mar 17, 2008 | 76.52 | 76.92 | 76.36 | 76.58 | 39,790 | +0.27(+0.35%) |
Mar 14, 2008 | 75.91 | 76.69 | 75.91 | 76.32 | 23,532 | +0.79(+1.05%) |
Mar 13, 2008 | 76.29 | 76.31 | 75.32 | 75.52 | 49,761 | -0.56(-0.74%) |
Mar 12, 2008 | 75.08 | 76.09 | 75.08 | 76.08 | 17,502 | +1.19(+1.59%) |
Mar 11, 2008 | 75.12 | 75.14 | 74.60 | 74.89 | 9,877 | -0.83(-1.10%) |
Mar 10, 2008 | 75.27 | 75.94 | 75.27 | 75.73 | 14,033 | +0.85(+1.13%) |
Mar 07, 2008 | 75.42 | 75.42 | 74.61 | 74.88 | 34,839 | +0.06(+0.08%) |
Mar 06, 2008 | 74.58 | 74.95 | 74.58 | 74.82 | 68,172 | +0.43(+0.57%) |
Mar 05, 2008 | 75.17 | 75.17 | 74.34 | 74.39 | 98,692 | -0.61(-0.81%) |
Mar 04, 2008 | 75.50 | 75.64 | 74.94 | 75.00 | 27,668 | -0.44(-0.59%) |