Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 79.24 | 79.27 | 79.04 | 79.13 | 11,256 | +0.10(+0.12%) |
May 29, 2008 | 78.97 | 79.09 | 78.77 | 79.04 | 10,789 | +0.01(+0.01%) |
May 28, 2008 | 79.48 | 79.49 | 79.02 | 79.02 | 6,870 | -0.35(-0.44%) |
May 27, 2008 | 79.79 | 79.79 | 79.37 | 79.37 | 13,345 | -0.56(-0.70%) |
May 26, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 79.69 | 79.96 | 79.69 | 79.93 | 12,308 | +0.24(+0.30%) |
May 22, 2008 | 80.08 | 80.08 | 79.43 | 79.69 | 12,899 | -0.62(-0.77%) |
May 21, 2008 | 80.25 | 80.35 | 80.20 | 80.31 | 14,458 | -0.07(-0.09%) |
May 20, 2008 | 80.40 | 80.42 | 80.26 | 80.38 | 26,230 | +0.12(+0.15%) |
May 19, 2008 | 80.10 | 80.28 | 79.97 | 80.26 | 24,498 | +0.15(+0.19%) |
May 16, 2008 | 80.10 | 80.40 | 79.96 | 80.11 | 13,134 | -0.14(-0.18%) |
May 15, 2008 | 79.69 | 80.25 | 79.69 | 80.25 | 33,515 | +0.46(+0.57%) |
May 14, 2008 | 80.01 | 80.01 | 79.65 | 79.80 | 70,446 | -0.05(-0.06%) |
May 13, 2008 | 79.91 | 80.03 | 79.75 | 79.84 | 19,399 | -0.36(-0.45%) |
May 12, 2008 | 80.31 | 80.44 | 80.17 | 80.21 | 13,394 | -0.21(-0.26%) |
May 09, 2008 | 80.52 | 80.53 | 80.30 | 80.42 | 3,374 | +0.02(+0.02%) |
May 08, 2008 | 80.20 | 80.40 | 80.19 | 80.40 | 17,875 | +0.29(+0.36%) |
May 07, 2008 | 79.80 | 80.11 | 79.68 | 80.11 | 12,976 | +0.32(+0.41%) |
May 06, 2008 | 80.10 | 80.11 | 79.72 | 79.79 | 9,595 | -0.32(-0.40%) |
May 05, 2008 | 79.97 | 80.18 | 79.97 | 80.11 | 15,235 | +0.16(+0.20%) |
May 02, 2008 | 79.82 | 80.13 | 79.81 | 79.95 | 10,353 | -0.18(-0.23%) |
May 01, 2008 | 80.43 | 80.43 | 79.95 | 80.14 | 17,343 | -0.36(-0.45%) |
Apr 30, 2008 | 80.26 | 80.50 | 80.10 | 80.50 | 46,758 | +0.25(+0.31%) |
Apr 29, 2008 | 80.17 | 80.35 | 80.10 | 80.25 | 9,556 | +0.14(+0.18%) |
Apr 28, 2008 | 79.86 | 80.10 | 79.86 | 80.10 | 12,534 | +0.51(+0.64%) |
Apr 25, 2008 | 79.73 | 79.82 | 79.55 | 79.59 | 14,837 | -0.23(-0.29%) |
Apr 24, 2008 | 79.97 | 79.99 | 79.72 | 79.82 | 16,448 | -0.31(-0.38%) |
Apr 23, 2008 | 80.24 | 80.32 | 80.03 | 80.13 | 12,146 | -0.17(-0.22%) |
Apr 22, 2008 | 80.25 | 80.30 | 80.06 | 80.30 | 26,411 | +0.11(+0.14%) |
Apr 21, 2008 | 80.06 | 80.22 | 79.90 | 80.19 | 19,256 | +0.08(+0.10%) |
Apr 18, 2008 | 80.04 | 80.17 | 79.83 | 80.11 | 19,248 | +0.01(+0.01%) |
Apr 17, 2008 | 80.16 | 80.19 | 79.90 | 80.10 | 43,430 | -0.05(-0.06%) |
Apr 16, 2008 | 80.44 | 80.47 | 80.06 | 80.15 | 21,007 | -0.37(-0.46%) |
Apr 15, 2008 | 80.46 | 80.60 | 80.38 | 80.52 | 141,999 | -0.13(-0.16%) |
Apr 14, 2008 | 80.80 | 80.89 | 80.56 | 80.65 | 20,659 | -0.18(-0.22%) |
Apr 11, 2008 | 80.71 | 80.87 | 80.67 | 80.83 | 25,605 | +0.20(+0.24%) |
Apr 10, 2008 | 80.66 | 80.74 | 80.41 | 80.63 | 16,867 | -0.23(-0.28%) |
Apr 09, 2008 | 80.36 | 80.93 | 80.32 | 80.86 | 147,675 | +0.44(+0.55%) |
Apr 08, 2008 | 80.40 | 80.55 | 80.25 | 80.42 | 63,055 | +0.06(+0.07%) |
Apr 07, 2008 | 80.29 | 80.45 | 80.20 | 80.36 | 23,704 | -0.04(-0.05%) |
Apr 04, 2008 | 80.54 | 80.61 | 80.33 | 80.40 | 7,054 | +0.32(+0.39%) |
Apr 03, 2008 | 79.91 | 80.14 | 79.81 | 80.09 | 21,295 | +0.21(+0.26%) |
Apr 02, 2008 | 80.11 | 80.21 | 79.84 | 79.88 | 24,084 | -0.14(-0.18%) |
Apr 01, 2008 | 80.06 | 80.71 | 79.83 | 80.03 | 116,365 | -0.47(-0.58%) |
Mar 31, 2008 | 80.70 | 80.72 | 80.49 | 80.49 | 6,708 | -0.11(-0.14%) |
Mar 28, 2008 | 80.47 | 80.60 | 80.15 | 80.60 | 11,087 | +0.29(+0.36%) |
Mar 27, 2008 | 80.18 | 80.47 | 80.05 | 80.31 | 20,246 | +0.13(+0.16%) |
Mar 26, 2008 | 80.37 | 80.40 | 80.18 | 80.18 | 13,066 | -0.25(-0.31%) |
Mar 25, 2008 | 80.04 | 80.45 | 80.04 | 80.44 | 27,300 | +0.28(+0.34%) |
Mar 24, 2008 | 79.95 | 80.17 | 79.55 | 80.16 | 66,675 | -0.31(-0.38%) |
Mar 21, 2008 | 80.32 | 80.49 | 80.03 | 80.47 | 27,366 | +0.00(+0.00%) |
Mar 20, 2008 | 80.32 | 80.49 | 80.03 | 80.47 | 27,366 | +0.05(+0.06%) |
Mar 19, 2008 | 80.23 | 80.66 | 80.23 | 80.42 | 20,111 | -0.14(-0.18%) |
Mar 18, 2008 | 80.19 | 81.05 | 80.19 | 80.56 | 15,845 | -0.02(-0.02%) |
Mar 17, 2008 | 80.85 | 80.85 | 80.38 | 80.58 | 23,308 | +0.36(+0.45%) |
Mar 14, 2008 | 80.09 | 80.55 | 79.91 | 80.22 | 49,689 | +0.13(+0.17%) |
Mar 13, 2008 | 80.34 | 80.36 | 79.91 | 80.09 | 31,106 | -0.25(-0.31%) |
Mar 12, 2008 | 80.04 | 80.35 | 79.94 | 80.34 | 23,856 | +0.34(+0.42%) |
Mar 11, 2008 | 80.06 | 80.14 | 79.91 | 80.00 | 14,715 | -0.65(-0.81%) |
Mar 10, 2008 | 80.50 | 80.71 | 80.41 | 80.66 | 16,643 | +0.23(+0.28%) |
Mar 07, 2008 | 80.89 | 80.89 | 80.43 | 80.43 | 10,872 | -0.11(-0.14%) |
Mar 06, 2008 | 80.67 | 80.70 | 80.42 | 80.54 | 105,388 | +0.18(+0.23%) |
Mar 05, 2008 | 80.73 | 80.73 | 80.23 | 80.36 | 13,018 | -0.49(-0.60%) |
Mar 04, 2008 | 80.89 | 81.21 | 80.83 | 80.85 | 21,422 | -0.31(-0.38%) |