Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.98 | 73.41 | 72.74 | 73.09 | 15,321,801 | -0.16(-0.22%) |
May 29, 2008 | 72.72 | 73.41 | 72.66 | 73.25 | 13,389,267 | +0.10(+0.13%) |
May 28, 2008 | 72.00 | 73.16 | 71.72 | 73.16 | 17,486,826 | +1.25(+1.74%) |
May 27, 2008 | 70.03 | 71.94 | 70.03 | 71.90 | 12,375,998 | +1.76(+2.51%) |
May 26, 2008 | 70.23 | 70.54 | 69.90 | 70.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.23 | 70.54 | 69.90 | 70.14 | 8,325,000 | -0.28(-0.40%) |
May 22, 2008 | 69.77 | 70.79 | 69.77 | 70.42 | 8,908,894 | +0.61(+0.87%) |
May 21, 2008 | 70.62 | 71.38 | 69.47 | 69.81 | 14,758,490 | -0.88(-1.25%) |
May 20, 2008 | 71.19 | 71.19 | 70.28 | 70.69 | 12,426,330 | -0.74(-1.04%) |
May 19, 2008 | 72.11 | 72.41 | 71.19 | 71.43 | 11,306,815 | -0.75(-1.04%) |
May 16, 2008 | 72.55 | 72.56 | 71.61 | 72.19 | 11,283,022 | -0.36(-0.50%) |
May 15, 2008 | 71.91 | 72.67 | 71.67 | 72.55 | 12,798,494 | +0.53(+0.74%) |
May 14, 2008 | 71.45 | 72.76 | 71.27 | 72.02 | 15,739,656 | +0.53(+0.74%) |
May 13, 2008 | 70.66 | 71.55 | 70.61 | 71.49 | 17,164,192 | +0.76(+1.07%) |
May 12, 2008 | 69.93 | 71.15 | 69.78 | 70.73 | 15,352,139 | +0.67(+0.95%) |
May 09, 2008 | 70.24 | 70.40 | 69.82 | 70.06 | 9,742,646 | -0.49(-0.69%) |
May 08, 2008 | 70.14 | 70.69 | 69.86 | 70.55 | 17,342,268 | +0.44(+0.63%) |
May 07, 2008 | 69.34 | 70.58 | 69.13 | 70.11 | 20,198,116 | +0.75(+1.07%) |
May 06, 2008 | 68.62 | 69.66 | 68.21 | 69.36 | 10,465,581 | +0.45(+0.65%) |
May 05, 2008 | 69.06 | 69.60 | 68.75 | 68.92 | 11,260,392 | -0.65(-0.93%) |
May 02, 2008 | 69.63 | 70.03 | 68.76 | 69.57 | 12,247,334 | -0.24(-0.35%) |
May 01, 2008 | 68.37 | 70.27 | 68.37 | 69.81 | 14,573,792 | +1.64(+2.41%) |
Apr 30, 2008 | 69.66 | 69.75 | 68.05 | 68.16 | 14,392,777 | -1.21(-1.75%) |
Apr 29, 2008 | 68.92 | 69.58 | 68.92 | 69.38 | 12,796,003 | +0.66(+0.95%) |
Apr 28, 2008 | 69.24 | 69.49 | 68.70 | 68.72 | 9,930,841 | -0.78(-1.13%) |
Apr 25, 2008 | 70.31 | 70.31 | 68.93 | 69.51 | 11,184,756 | -0.63(-0.89%) |
Apr 24, 2008 | 69.68 | 70.54 | 69.31 | 70.14 | 10,618,460 | +0.37(+0.53%) |
Apr 23, 2008 | 69.85 | 70.47 | 69.26 | 69.76 | 13,445,529 | -0.08(-0.11%) |
Apr 22, 2008 | 69.95 | 70.23 | 69.47 | 69.84 | 9,592,850 | -0.38(-0.55%) |
Apr 21, 2008 | 69.81 | 70.32 | 68.93 | 70.23 | 12,311,324 | -0.03(-0.04%) |
Apr 18, 2008 | 69.98 | 70.59 | 69.55 | 70.25 | 22,117,594 | +0.75(+1.07%) |
Apr 17, 2008 | 69.12 | 69.87 | 68.16 | 69.51 | 33,642,564 | +1.47(+2.17%) |
Apr 16, 2008 | 66.72 | 68.03 | 66.17 | 68.03 | 34,092,316 | +1.86(+2.82%) |
Apr 15, 2008 | 66.13 | 66.45 | 65.25 | 66.17 | 15,301,535 | -0.06(-0.09%) |
Apr 14, 2008 | 65.62 | 66.61 | 65.48 | 66.23 | 13,722,599 | +0.72(+1.10%) |
Apr 11, 2008 | 66.25 | 66.53 | 65.23 | 65.51 | 16,923,570 | -1.57(-2.34%) |
Apr 10, 2008 | 66.04 | 67.33 | 66.01 | 67.08 | 16,200,798 | +1.14(+1.72%) |
Apr 09, 2008 | 65.79 | 66.48 | 65.35 | 65.95 | 12,074,542 | +0.28(+0.43%) |
Apr 08, 2008 | 65.35 | 66.01 | 65.10 | 65.66 | 12,896,755 | -0.02(-0.03%) |
Apr 07, 2008 | 65.72 | 66.28 | 65.41 | 65.69 | 10,945,128 | +0.31(+0.48%) |
Apr 04, 2008 | 65.54 | 65.84 | 64.72 | 65.37 | 10,151,770 | -0.15(-0.22%) |
Apr 03, 2008 | 64.58 | 65.97 | 64.30 | 65.52 | 12,488,636 | +0.68(+1.05%) |
Apr 02, 2008 | 65.98 | 66.01 | 64.37 | 64.84 | 14,243,961 | -0.95(-1.44%) |
Apr 01, 2008 | 65.06 | 66.85 | 64.93 | 65.79 | 21,028,910 | +0.76(+1.17%) |
Mar 31, 2008 | 64.47 | 65.44 | 64.01 | 65.02 | 17,194,842 | +0.32(+0.50%) |
Mar 28, 2008 | 65.43 | 65.93 | 64.50 | 64.70 | 11,688,319 | -0.54(-0.82%) |
Mar 27, 2008 | 65.52 | 65.62 | 64.67 | 65.24 | 14,939,785 | -0.78(-1.19%) |
Mar 26, 2008 | 66.41 | 66.62 | 64.92 | 66.02 | 17,029,058 | -0.60(-0.90%) |
Mar 25, 2008 | 67.26 | 67.26 | 66.16 | 66.62 | 14,950,441 | -0.62(-0.92%) |
Mar 24, 2008 | 66.96 | 67.65 | 66.71 | 67.24 | 14,870,371 | +0.41(+0.62%) |
Mar 21, 2008 | 66.13 | 66.91 | 65.88 | 66.83 | 20,217,794 | +0.00(+0.00%) |
Mar 20, 2008 | 66.13 | 66.91 | 65.88 | 66.83 | 20,217,440 | +0.78(+1.19%) |
Mar 19, 2008 | 66.80 | 66.92 | 65.88 | 66.04 | 16,493,046 | -0.83(-1.24%) |
Mar 18, 2008 | 65.85 | 66.88 | 64.27 | 66.87 | 17,649,540 | +1.62(+2.48%) |
Mar 17, 2008 | 63.82 | 66.10 | 63.82 | 65.26 | 16,434,175 | +0.25(+0.38%) |
Mar 14, 2008 | 65.55 | 65.80 | 63.64 | 65.01 | 17,237,082 | -0.45(-0.69%) |
Mar 13, 2008 | 65.34 | 65.95 | 64.18 | 65.46 | 16,908,260 | -0.66(-0.99%) |
Mar 12, 2008 | 65.76 | 66.64 | 65.01 | 66.11 | 16,083,607 | +0.33(+0.50%) |
Mar 11, 2008 | 65.40 | 65.83 | 64.40 | 65.79 | 19,464,426 | +1.40(+2.18%) |
Mar 10, 2008 | 63.88 | 65.50 | 63.88 | 64.39 | 17,519,966 | +0.04(+0.06%) |
Mar 07, 2008 | 63.17 | 64.80 | 63.14 | 64.35 | 14,386,858 | +0.80(+1.26%) |
Mar 06, 2008 | 64.98 | 65.03 | 63.39 | 63.54 | 14,198,181 | -1.62(-2.49%) |
Mar 05, 2008 | 65.74 | 65.74 | 64.52 | 65.17 | 14,935,086 | -0.18(-0.28%) |
Mar 04, 2008 | 64.04 | 65.35 | 63.67 | 65.35 | 15,216,270 | +0.84(+1.30%) |