Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 77.61 | 80.38 | 77.51 | 79.44 | 3,993,491 | +1.75(+2.25%) |
May 29, 2008 | 79.22 | 79.22 | 76.83 | 77.69 | 2,909,659 | -1.18(-1.49%) |
May 28, 2008 | 78.38 | 78.97 | 76.99 | 78.87 | 4,271,068 | +0.36(+0.46%) |
May 27, 2008 | 79.73 | 79.74 | 77.76 | 78.51 | 3,429,748 | -1.03(-1.30%) |
May 26, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.29 | 80.91 | 78.24 | 79.55 | 2,723,874 | -0.83(-1.03%) |
May 22, 2008 | 80.53 | 81.95 | 79.54 | 80.37 | 2,773,060 | -0.05(-0.06%) |
May 21, 2008 | 81.21 | 82.93 | 80.12 | 80.42 | 3,327,185 | -1.06(-1.31%) |
May 20, 2008 | 81.76 | 82.63 | 80.18 | 81.49 | 3,586,683 | -0.53(-0.65%) |
May 19, 2008 | 81.76 | 84.32 | 81.24 | 82.02 | 5,676,675 | +0.52(+0.64%) |
May 16, 2008 | 82.54 | 82.54 | 80.47 | 81.50 | 7,324,241 | -0.12(-0.14%) |
May 15, 2008 | 78.95 | 82.04 | 78.69 | 81.61 | 5,313,600 | +2.63(+3.33%) |
May 14, 2008 | 80.15 | 81.76 | 78.57 | 78.98 | 7,628,750 | -2.37(-2.91%) |
May 13, 2008 | 77.62 | 82.79 | 77.62 | 81.35 | 17,760,038 | +10.51(+14.83%) |
May 12, 2008 | 70.46 | 71.06 | 68.99 | 70.84 | 4,253,731 | +1.02(+1.46%) |
May 09, 2008 | 70.33 | 70.42 | 68.73 | 69.83 | 3,489,306 | -1.21(-1.70%) |
May 08, 2008 | 68.68 | 71.22 | 68.68 | 71.04 | 4,551,138 | +2.80(+4.10%) |
May 07, 2008 | 69.60 | 70.29 | 67.42 | 68.24 | 4,458,165 | -0.96(-1.39%) |
May 06, 2008 | 66.54 | 69.41 | 66.54 | 69.20 | 3,857,388 | +1.92(+2.85%) |
May 05, 2008 | 65.38 | 67.63 | 65.08 | 67.28 | 3,994,647 | +2.20(+3.38%) |
May 02, 2008 | 64.52 | 65.56 | 64.09 | 65.08 | 3,124,900 | +0.83(+1.30%) |
May 01, 2008 | 65.52 | 65.52 | 63.17 | 64.24 | 3,992,935 | -0.86(-1.31%) |
Apr 30, 2008 | 66.97 | 68.06 | 64.81 | 65.10 | 4,210,735 | -1.29(-1.94%) |
Apr 29, 2008 | 67.89 | 67.92 | 66.10 | 66.39 | 2,868,612 | -1.26(-1.86%) |
Apr 28, 2008 | 69.44 | 69.44 | 67.48 | 67.64 | 2,808,082 | -1.12(-1.63%) |
Apr 25, 2008 | 67.28 | 68.83 | 66.43 | 68.76 | 2,990,248 | +1.88(+2.81%) |
Apr 24, 2008 | 67.82 | 68.12 | 64.97 | 66.88 | 3,305,480 | -1.21(-1.77%) |
Apr 23, 2008 | 68.52 | 69.11 | 67.41 | 68.09 | 2,174,843 | -0.04(-0.06%) |
Apr 22, 2008 | 69.30 | 69.52 | 67.39 | 68.12 | 2,624,293 | -0.67(-0.97%) |
Apr 21, 2008 | 68.03 | 69.29 | 67.50 | 68.79 | 2,549,279 | +0.61(+0.90%) |
Apr 18, 2008 | 67.71 | 68.67 | 67.28 | 68.18 | 5,188,313 | +1.58(+2.37%) |
Apr 17, 2008 | 67.65 | 67.71 | 65.65 | 66.60 | 3,322,129 | -1.11(-1.64%) |
Apr 16, 2008 | 64.36 | 67.82 | 64.36 | 67.71 | 4,237,503 | +3.88(+6.07%) |
Apr 15, 2008 | 63.44 | 64.16 | 62.59 | 63.84 | 2,117,251 | +0.68(+1.08%) |
Apr 14, 2008 | 63.98 | 64.30 | 62.39 | 63.15 | 2,444,793 | -0.49(-0.78%) |
Apr 11, 2008 | 63.85 | 64.62 | 63.28 | 63.65 | 2,640,501 | -1.25(-1.93%) |
Apr 10, 2008 | 64.30 | 65.45 | 63.22 | 64.90 | 2,097,079 | +0.54(+0.84%) |
Apr 09, 2008 | 64.99 | 65.16 | 63.74 | 64.36 | 1,997,155 | -0.57(-0.88%) |
Apr 08, 2008 | 63.51 | 65.35 | 62.71 | 64.93 | 3,389,554 | +0.66(+1.02%) |
Apr 07, 2008 | 65.75 | 66.09 | 63.79 | 64.27 | 3,548,637 | -0.83(-1.28%) |
Apr 04, 2008 | 65.15 | 65.78 | 63.90 | 65.11 | 3,405,451 | +0.10(+0.15%) |
Apr 03, 2008 | 63.03 | 65.47 | 62.62 | 65.01 | 4,372,551 | +1.64(+2.58%) |
Apr 02, 2008 | 63.20 | 64.35 | 62.57 | 63.38 | 3,922,664 | +0.02(+0.03%) |
Apr 01, 2008 | 61.11 | 63.36 | 59.62 | 63.36 | 5,610,021 | +3.24(+5.40%) |
Mar 31, 2008 | 59.91 | 60.43 | 58.69 | 60.11 | 5,080,471 | +0.34(+0.58%) |
Mar 28, 2008 | 59.24 | 60.74 | 58.56 | 59.77 | 2,800,365 | +0.83(+1.42%) |
Mar 27, 2008 | 61.32 | 61.41 | 58.49 | 58.93 | 4,213,476 | -1.67(-2.76%) |
Mar 26, 2008 | 59.94 | 61.31 | 59.66 | 60.61 | 3,574,284 | +0.23(+0.39%) |
Mar 25, 2008 | 58.76 | 61.08 | 58.55 | 60.37 | 3,932,074 | +1.75(+2.99%) |
Mar 24, 2008 | 56.18 | 60.22 | 56.18 | 58.62 | 3,982,112 | +2.78(+4.98%) |
Mar 21, 2008 | 56.04 | 56.21 | 53.10 | 55.84 | 7,068,679 | +0.00(+0.00%) |
Mar 20, 2008 | 56.04 | 56.21 | 53.10 | 55.84 | 7,068,679 | -0.13(-0.24%) |
Mar 19, 2008 | 59.33 | 60.57 | 55.76 | 55.97 | 7,461,582 | -2.74(-4.66%) |
Mar 18, 2008 | 55.71 | 58.80 | 55.57 | 58.71 | 7,366,232 | +5.02(+9.35%) |
Mar 17, 2008 | 56.65 | 56.85 | 51.53 | 53.69 | 7,907,930 | -4.45(-7.66%) |
Mar 14, 2008 | 60.45 | 60.45 | 56.91 | 58.15 | 4,068,104 | -1.74(-2.91%) |
Mar 13, 2008 | 57.98 | 60.15 | 56.49 | 59.89 | 5,901,908 | +0.81(+1.37%) |
Mar 12, 2008 | 60.58 | 60.90 | 58.98 | 59.08 | 3,433,722 | -1.25(-2.07%) |
Mar 11, 2008 | 58.32 | 60.47 | 57.58 | 60.33 | 4,940,934 | +3.77(+6.66%) |
Mar 10, 2008 | 59.16 | 59.19 | 56.15 | 56.56 | 5,988,909 | -2.43(-4.12%) |
Mar 07, 2008 | 60.84 | 61.01 | 58.13 | 58.98 | 4,278,503 | -2.47(-4.01%) |
Mar 06, 2008 | 61.83 | 62.25 | 59.24 | 61.45 | 6,346,279 | +0.87(+1.44%) |
Mar 05, 2008 | 58.67 | 60.85 | 58.05 | 60.58 | 5,276,904 | +2.35(+4.04%) |
Mar 04, 2008 | 57.82 | 59.62 | 56.93 | 58.22 | 4,673,284 | -0.30(-0.52%) |