Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 76.44 | 77.21 | 75.86 | 76.47 | 1,657,904 | +0.15(+0.20%) |
May 29, 2008 | 75.93 | 76.70 | 75.11 | 76.31 | 2,156,347 | -0.10(-0.14%) |
May 28, 2008 | 73.66 | 76.42 | 73.66 | 76.42 | 1,922,086 | +2.81(+3.81%) |
May 27, 2008 | 73.91 | 73.91 | 72.80 | 73.61 | 1,719,364 | -0.24(-0.33%) |
May 26, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 1,406,352 | -1.10(-1.47%) |
May 22, 2008 | 74.70 | 75.88 | 74.41 | 74.95 | 1,663,623 | +0.22(+0.29%) |
May 21, 2008 | 77.15 | 77.15 | 74.42 | 74.74 | 2,649,799 | -2.28(-2.96%) |
May 20, 2008 | 75.73 | 77.09 | 75.46 | 77.01 | 1,532,506 | +1.06(+1.40%) |
May 19, 2008 | 76.45 | 76.97 | 75.57 | 75.95 | 1,503,776 | -0.50(-0.65%) |
May 16, 2008 | 76.93 | 76.93 | 75.20 | 76.45 | 2,337,029 | -0.19(-0.25%) |
May 15, 2008 | 77.31 | 77.31 | 75.97 | 76.64 | 1,773,686 | -0.56(-0.72%) |
May 14, 2008 | 77.19 | 78.10 | 75.78 | 77.20 | 2,937,819 | +0.51(+0.67%) |
May 13, 2008 | 75.78 | 76.78 | 75.61 | 76.68 | 3,154,047 | +1.00(+1.32%) |
May 12, 2008 | 74.72 | 75.71 | 73.25 | 75.69 | 2,104,558 | +1.30(+1.75%) |
May 09, 2008 | 74.96 | 76.22 | 73.68 | 74.38 | 842,542 | -0.72(-0.96%) |
May 08, 2008 | 73.86 | 75.12 | 73.86 | 75.11 | 1,592,711 | +1.63(+2.22%) |
May 07, 2008 | 75.52 | 75.52 | 73.23 | 73.47 | 2,663,904 | -1.91(-2.53%) |
May 06, 2008 | 74.62 | 75.56 | 73.97 | 75.38 | 1,835,113 | +0.72(+0.97%) |
May 05, 2008 | 72.90 | 74.87 | 73.94 | 74.66 | 1,641,680 | +0.23(+0.30%) |
May 02, 2008 | 73.51 | 74.77 | 73.34 | 74.43 | 2,710,444 | +1.49(+2.04%) |
May 01, 2008 | 73.67 | 73.67 | 71.46 | 72.94 | 1,975,018 | -0.51(-0.69%) |
Apr 30, 2008 | 72.82 | 74.71 | 72.80 | 73.45 | 2,994,899 | +0.63(+0.86%) |
Apr 29, 2008 | 75.43 | 76.17 | 72.60 | 72.82 | 2,484,544 | -2.86(-3.77%) |
Apr 28, 2008 | 77.22 | 77.22 | 75.54 | 75.68 | 2,368,857 | -1.11(-1.45%) |
Apr 25, 2008 | 72.72 | 76.97 | 72.72 | 76.79 | 3,626,900 | +3.30(+4.49%) |
Apr 24, 2008 | 73.46 | 75.26 | 72.27 | 73.49 | 2,692,344 | +0.25(+0.34%) |
Apr 23, 2008 | 75.45 | 76.41 | 73.20 | 73.24 | 2,653,732 | -1.65(-2.20%) |
Apr 22, 2008 | 74.88 | 75.80 | 73.80 | 74.89 | 2,755,382 | -0.51(-0.67%) |
Apr 21, 2008 | 74.37 | 76.00 | 73.48 | 75.40 | 2,222,606 | +0.77(+1.03%) |
Apr 18, 2008 | 73.36 | 74.79 | 73.06 | 74.63 | 2,858,223 | +2.24(+3.09%) |
Apr 17, 2008 | 72.25 | 73.91 | 71.98 | 72.39 | 2,400,914 | -0.67(-0.91%) |
Apr 16, 2008 | 70.20 | 73.32 | 70.20 | 73.06 | 3,018,917 | +2.88(+4.10%) |
Apr 15, 2008 | 70.47 | 71.71 | 69.26 | 70.18 | 1,863,660 | +0.02(+0.03%) |
Apr 14, 2008 | 69.45 | 70.98 | 69.41 | 70.15 | 1,252,845 | +0.84(+1.21%) |
Apr 11, 2008 | 69.42 | 70.15 | 68.85 | 69.32 | 1,459,738 | -0.76(-1.08%) |
Apr 10, 2008 | 70.76 | 70.96 | 69.35 | 70.07 | 1,692,324 | -0.54(-0.76%) |
Apr 09, 2008 | 71.12 | 71.50 | 69.99 | 70.61 | 1,151,032 | -0.33(-0.46%) |
Apr 08, 2008 | 70.60 | 71.10 | 69.92 | 70.94 | 1,428,641 | +0.06(+0.08%) |
Apr 07, 2008 | 71.59 | 72.68 | 70.53 | 70.88 | 2,160,626 | -0.14(-0.20%) |
Apr 04, 2008 | 71.26 | 71.46 | 70.04 | 71.03 | 2,101,410 | +0.02(+0.02%) |
Apr 03, 2008 | 70.18 | 71.79 | 69.76 | 71.01 | 1,938,628 | +1.13(+1.62%) |
Apr 02, 2008 | 69.32 | 70.42 | 68.30 | 69.88 | 2,633,422 | -0.10(-0.15%) |
Apr 01, 2008 | 67.94 | 69.98 | 67.58 | 69.98 | 2,394,608 | +2.23(+3.29%) |
Mar 31, 2008 | 65.99 | 68.13 | 65.94 | 67.76 | 2,659,021 | +1.21(+1.81%) |
Mar 28, 2008 | 67.21 | 67.51 | 66.20 | 66.55 | 1,804,443 | -1.37(-2.01%) |
Mar 27, 2008 | 67.99 | 69.05 | 67.32 | 67.92 | 1,988,153 | -0.05(-0.07%) |
Mar 26, 2008 | 67.73 | 68.87 | 67.57 | 67.96 | 1,766,532 | -0.45(-0.66%) |
Mar 25, 2008 | 68.45 | 69.33 | 67.87 | 68.42 | 2,046,928 | +0.13(+0.19%) |
Mar 24, 2008 | 65.87 | 69.66 | 65.87 | 68.29 | 2,193,381 | +2.55(+3.88%) |
Mar 21, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.00(-0.00%) |
Mar 20, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.77(-1.16%) |
Mar 19, 2008 | 70.29 | 70.90 | 66.51 | 66.51 | 3,839,356 | -2.97(-4.27%) |
Mar 18, 2008 | 67.41 | 69.68 | 66.80 | 69.48 | 3,100,354 | +2.93(+4.40%) |
Mar 17, 2008 | 66.81 | 67.36 | 64.51 | 66.55 | 3,101,967 | +0.01(+0.01%) |
Mar 14, 2008 | 67.68 | 67.69 | 64.55 | 66.54 | 3,273,221 | -0.51(-0.77%) |
Mar 13, 2008 | 65.57 | 67.56 | 65.00 | 67.06 | 3,025,522 | +0.71(+1.07%) |
Mar 12, 2008 | 66.99 | 67.56 | 66.09 | 66.35 | 2,041,568 | -0.63(-0.94%) |
Mar 11, 2008 | 63.81 | 67.06 | 63.73 | 66.98 | 3,235,838 | +4.44(+7.10%) |
Mar 10, 2008 | 65.11 | 65.11 | 62.23 | 62.53 | 3,588,060 | -1.09(-1.72%) |
Mar 07, 2008 | 66.08 | 66.18 | 63.07 | 63.63 | 4,179,309 | -2.85(-4.28%) |
Mar 06, 2008 | 65.96 | 66.88 | 65.22 | 66.48 | 3,486,562 | +0.32(+0.49%) |
Mar 05, 2008 | 63.83 | 66.56 | 63.83 | 66.15 | 3,257,521 | +1.94(+3.02%) |
Mar 04, 2008 | 64.56 | 65.03 | 63.09 | 64.22 | 3,338,137 | -0.90(-1.38%) |