Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.91 | 73.24 | 72.34 | 72.56 | 1,065,557 | -4.69(-6.07%) |
May 29, 2008 | 76.68 | 77.75 | 76.44 | 77.25 | 1,218,518 | -0.65(-0.84%) |
May 28, 2008 | 78.24 | 78.33 | 77.13 | 77.90 | 1,074,415 | +0.17(+0.22%) |
May 27, 2008 | 77.20 | 77.86 | 77.03 | 77.73 | 296,372 | -0.26(-0.33%) |
May 26, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 550,407 | -1.21(-1.52%) |
May 22, 2008 | 78.83 | 79.51 | 78.73 | 79.20 | 425,005 | +0.54(+0.68%) |
May 21, 2008 | 79.70 | 79.89 | 78.52 | 78.66 | 591,088 | -1.86(-2.31%) |
May 20, 2008 | 80.59 | 80.62 | 80.02 | 80.52 | 492,319 | +0.22(+0.27%) |
May 19, 2008 | 80.77 | 81.25 | 80.06 | 80.30 | 773,102 | -0.70(-0.86%) |
May 16, 2008 | 80.62 | 81.22 | 80.32 | 81.00 | 697,276 | +0.16(+0.20%) |
May 15, 2008 | 80.01 | 81.14 | 79.65 | 80.83 | 620,967 | +0.82(+1.03%) |
May 14, 2008 | 79.99 | 80.55 | 79.91 | 80.01 | 521,096 | -0.18(-0.23%) |
May 13, 2008 | 80.15 | 80.55 | 79.87 | 80.19 | 655,097 | -1.12(-1.38%) |
May 12, 2008 | 80.23 | 81.47 | 80.00 | 81.32 | 521,146 | +1.42(+1.78%) |
May 09, 2008 | 79.94 | 80.45 | 79.61 | 79.89 | 766,542 | -0.95(-1.17%) |
May 08, 2008 | 80.68 | 81.50 | 80.56 | 80.84 | 1,150,369 | +0.37(+0.46%) |
May 07, 2008 | 82.00 | 82.22 | 80.42 | 80.47 | 796,979 | -2.80(-3.36%) |
May 06, 2008 | 81.79 | 83.57 | 81.58 | 83.27 | 719,323 | +0.27(+0.32%) |
May 05, 2008 | 82.95 | 83.32 | 82.76 | 83.01 | 695,084 | +0.56(+0.68%) |
May 02, 2008 | 82.73 | 82.91 | 81.96 | 82.45 | 804,964 | -0.80(-0.96%) |
May 01, 2008 | 81.37 | 83.81 | 81.13 | 83.25 | 887,132 | +1.85(+2.27%) |
Apr 30, 2008 | 80.96 | 82.42 | 80.94 | 81.40 | 634,366 | +0.16(+0.20%) |
Apr 29, 2008 | 80.89 | 81.66 | 80.79 | 81.24 | 554,049 | -0.91(-1.11%) |
Apr 28, 2008 | 81.88 | 82.73 | 81.70 | 82.15 | 475,497 | +0.13(+0.16%) |
Apr 25, 2008 | 81.48 | 82.28 | 80.87 | 82.02 | 603,748 | +0.50(+0.61%) |
Apr 24, 2008 | 79.95 | 82.22 | 79.90 | 81.52 | 825,068 | +0.50(+0.62%) |
Apr 23, 2008 | 80.01 | 81.33 | 79.38 | 81.02 | 764,165 | -1.08(-1.31%) |
Apr 22, 2008 | 81.54 | 82.30 | 81.39 | 82.09 | 546,110 | -1.03(-1.24%) |
Apr 21, 2008 | 82.89 | 83.31 | 82.34 | 83.12 | 572,780 | +0.27(+0.33%) |
Apr 18, 2008 | 82.97 | 83.50 | 82.63 | 82.85 | 882,881 | +1.12(+1.37%) |
Apr 17, 2008 | 81.09 | 82.22 | 80.79 | 81.73 | 757,754 | +0.23(+0.28%) |
Apr 16, 2008 | 80.19 | 81.72 | 80.12 | 81.50 | 715,402 | +3.13(+3.99%) |
Apr 15, 2008 | 78.33 | 78.46 | 77.86 | 78.37 | 785,372 | -0.07(-0.09%) |
Apr 14, 2008 | 77.98 | 78.91 | 77.76 | 78.44 | 673,532 | -0.15(-0.19%) |
Apr 11, 2008 | 78.70 | 79.59 | 78.33 | 78.59 | 570,940 | -1.22(-1.53%) |
Apr 10, 2008 | 79.23 | 80.45 | 78.73 | 79.81 | 831,979 | -0.77(-0.96%) |
Apr 09, 2008 | 81.23 | 81.30 | 80.32 | 80.58 | 509,640 | -0.52(-0.64%) |
Apr 08, 2008 | 80.68 | 81.78 | 80.59 | 81.10 | 459,339 | -0.51(-0.63%) |
Apr 07, 2008 | 81.67 | 82.30 | 81.31 | 81.61 | 594,554 | +1.37(+1.71%) |
Apr 04, 2008 | 80.28 | 81.04 | 79.59 | 80.24 | 586,373 | -0.59(-0.73%) |
Apr 03, 2008 | 79.49 | 81.17 | 79.08 | 80.83 | 824,573 | -0.12(-0.14%) |
Apr 02, 2008 | 81.62 | 82.09 | 80.51 | 80.95 | 1,028,819 | +0.70(+0.87%) |
Apr 01, 2008 | 79.40 | 80.34 | 78.65 | 80.25 | 1,029,497 | +3.20(+4.16%) |
Mar 31, 2008 | 76.57 | 77.91 | 76.53 | 77.04 | 653,865 | +0.24(+0.31%) |
Mar 28, 2008 | 77.72 | 78.05 | 76.47 | 76.81 | 751,154 | -0.16(-0.20%) |
Mar 27, 2008 | 78.91 | 79.01 | 76.80 | 76.96 | 1,182,646 | -0.94(-1.21%) |
Mar 26, 2008 | 77.18 | 77.93 | 76.48 | 77.90 | 1,187,249 | -0.88(-1.12%) |
Mar 25, 2008 | 78.57 | 79.06 | 77.57 | 78.78 | 1,268,406 | +0.93(+1.20%) |
Mar 24, 2008 | 76.86 | 79.97 | 76.86 | 77.85 | 1,524,366 | +1.34(+1.75%) |
Mar 21, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +0.00(+0.00%) |
Mar 20, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +2.79(+3.79%) |
Mar 19, 2008 | 76.94 | 77.11 | 73.58 | 73.71 | 1,334,235 | -2.64(-3.45%) |
Mar 18, 2008 | 74.22 | 76.71 | 73.70 | 76.35 | 1,570,188 | +4.23(+5.86%) |
Mar 17, 2008 | 70.23 | 72.44 | 69.76 | 72.12 | 1,750,919 | -2.08(-2.80%) |
Mar 14, 2008 | 76.18 | 76.26 | 73.26 | 74.20 | 1,369,036 | -2.35(-3.07%) |
Mar 13, 2008 | 74.71 | 76.82 | 74.28 | 76.55 | 776,660 | +0.08(+0.11%) |
Mar 12, 2008 | 77.60 | 78.03 | 76.23 | 76.47 | 940,265 | -0.08(-0.11%) |
Mar 11, 2008 | 75.96 | 76.56 | 73.81 | 76.55 | 1,393,459 | +4.61(+6.41%) |
Mar 10, 2008 | 73.78 | 74.20 | 71.80 | 71.94 | 1,401,411 | -1.77(-2.40%) |
Mar 07, 2008 | 73.84 | 74.72 | 72.97 | 73.71 | 1,023,438 | -0.33(-0.44%) |
Mar 06, 2008 | 75.05 | 75.19 | 73.85 | 74.04 | 1,371,226 | -1.36(-1.81%) |
Mar 05, 2008 | 75.35 | 76.40 | 74.66 | 75.40 | 807,621 | +0.33(+0.44%) |
Mar 04, 2008 | 74.13 | 75.25 | 73.47 | 75.07 | 1,461,451 | -0.80(-1.05%) |