Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.90 | 75.34 | 74.65 | 75.02 | 14,928,872 | -0.16(-0.22%) |
May 29, 2008 | 74.63 | 75.34 | 74.57 | 75.18 | 13,045,898 | +0.10(+0.13%) |
May 28, 2008 | 73.90 | 75.08 | 73.60 | 75.08 | 17,038,376 | +1.29(+1.74%) |
May 27, 2008 | 71.88 | 73.83 | 71.87 | 73.80 | 12,058,614 | +1.81(+2.51%) |
May 26, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 8,111,505 | -0.29(-0.40%) |
May 22, 2008 | 71.61 | 72.65 | 71.61 | 72.28 | 8,680,424 | +0.63(+0.87%) |
May 21, 2008 | 72.48 | 73.26 | 71.30 | 71.65 | 14,380,007 | -0.90(-1.25%) |
May 20, 2008 | 73.06 | 73.06 | 72.13 | 72.56 | 12,107,656 | -0.76(-1.04%) |
May 19, 2008 | 74.00 | 74.31 | 73.06 | 73.31 | 11,016,850 | -0.77(-1.04%) |
May 16, 2008 | 74.46 | 74.47 | 73.49 | 74.09 | 10,993,668 | -0.37(-0.50%) |
May 15, 2008 | 73.80 | 74.58 | 73.55 | 74.46 | 12,470,275 | +0.54(+0.74%) |
May 14, 2008 | 73.33 | 74.67 | 73.15 | 73.91 | 15,336,011 | +0.54(+0.74%) |
May 13, 2008 | 72.52 | 73.44 | 72.47 | 73.37 | 16,724,014 | +0.78(+1.07%) |
May 12, 2008 | 71.77 | 73.02 | 71.62 | 72.59 | 14,958,432 | +0.68(+0.95%) |
May 09, 2008 | 72.09 | 72.25 | 71.66 | 71.91 | 9,492,795 | -0.50(-0.69%) |
May 08, 2008 | 71.99 | 72.55 | 71.70 | 72.40 | 16,897,524 | +0.45(+0.63%) |
May 07, 2008 | 71.16 | 72.44 | 70.95 | 71.95 | 19,680,134 | +0.77(+1.07%) |
May 06, 2008 | 70.42 | 71.49 | 70.00 | 71.19 | 10,197,191 | +0.46(+0.65%) |
May 05, 2008 | 70.88 | 71.44 | 70.56 | 70.73 | 10,971,618 | -0.67(-0.93%) |
May 02, 2008 | 71.47 | 71.87 | 70.57 | 71.40 | 11,933,250 | -0.25(-0.35%) |
May 01, 2008 | 70.17 | 72.12 | 70.17 | 71.65 | 14,200,046 | +1.69(+2.41%) |
Apr 30, 2008 | 71.49 | 71.58 | 69.84 | 69.96 | 14,023,673 | -1.25(-1.75%) |
Apr 29, 2008 | 70.74 | 71.41 | 70.74 | 71.20 | 12,467,848 | +0.67(+0.95%) |
Apr 28, 2008 | 71.07 | 71.32 | 70.50 | 70.53 | 9,676,164 | -0.81(-1.13%) |
Apr 25, 2008 | 72.16 | 72.16 | 70.75 | 71.34 | 10,897,922 | -0.64(-0.89%) |
Apr 24, 2008 | 71.51 | 72.39 | 71.14 | 71.98 | 10,346,148 | +0.38(+0.53%) |
Apr 23, 2008 | 71.69 | 72.32 | 71.08 | 71.60 | 13,100,718 | -0.08(-0.11%) |
Apr 22, 2008 | 71.80 | 72.07 | 71.30 | 71.68 | 9,346,841 | -0.39(-0.55%) |
Apr 21, 2008 | 71.65 | 72.17 | 70.74 | 72.07 | 11,995,599 | -0.03(-0.04%) |
Apr 18, 2008 | 71.83 | 72.45 | 71.38 | 72.10 | 21,550,386 | +0.77(+1.07%) |
Apr 17, 2008 | 70.94 | 71.71 | 69.96 | 71.34 | 32,779,798 | +1.51(+2.17%) |
Apr 16, 2008 | 68.48 | 69.83 | 67.91 | 69.83 | 33,218,014 | +1.91(+2.82%) |
Apr 15, 2008 | 67.87 | 68.20 | 66.97 | 67.91 | 14,909,126 | -0.06(-0.09%) |
Apr 14, 2008 | 67.35 | 68.36 | 67.21 | 67.98 | 13,370,681 | +0.74(+1.10%) |
Apr 11, 2008 | 67.99 | 68.28 | 66.95 | 67.23 | 16,489,564 | -1.61(-2.34%) |
Apr 10, 2008 | 67.77 | 69.10 | 67.74 | 68.85 | 15,785,328 | +1.16(+1.72%) |
Apr 09, 2008 | 67.52 | 68.23 | 67.07 | 67.68 | 11,764,889 | +0.29(+0.43%) |
Apr 08, 2008 | 67.07 | 67.74 | 66.82 | 67.39 | 12,566,016 | -0.02(-0.03%) |
Apr 07, 2008 | 67.45 | 68.03 | 67.13 | 67.41 | 10,664,440 | +0.32(+0.47%) |
Apr 04, 2008 | 67.26 | 67.57 | 66.42 | 67.10 | 9,891,427 | -0.15(-0.22%) |
Apr 03, 2008 | 66.28 | 67.71 | 65.99 | 67.25 | 12,168,364 | +0.70(+1.05%) |
Apr 02, 2008 | 67.72 | 67.74 | 66.06 | 66.54 | 13,878,673 | -0.97(-1.44%) |
Apr 01, 2008 | 66.77 | 68.61 | 66.64 | 67.52 | 20,489,622 | +0.78(+1.17%) |
Mar 31, 2008 | 66.16 | 67.16 | 65.69 | 66.74 | 16,753,880 | +0.33(+0.50%) |
Mar 28, 2008 | 67.15 | 67.67 | 66.20 | 66.41 | 11,388,571 | -0.55(-0.82%) |
Mar 27, 2008 | 67.25 | 67.35 | 66.37 | 66.96 | 14,556,653 | -0.81(-1.19%) |
Mar 26, 2008 | 68.16 | 68.38 | 66.63 | 67.76 | 16,592,346 | -0.61(-0.90%) |
Mar 25, 2008 | 69.03 | 69.03 | 67.90 | 68.38 | 14,567,036 | -0.63(-0.92%) |
Mar 24, 2008 | 68.72 | 69.43 | 68.47 | 69.01 | 14,489,019 | +0.42(+0.62%) |
Mar 21, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,699,308 | +0.00(+0.00%) |
Mar 20, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,698,962 | +0.81(+1.19%) |
Mar 19, 2008 | 68.56 | 68.68 | 67.61 | 67.78 | 16,070,081 | -0.85(-1.24%) |
Mar 18, 2008 | 67.58 | 68.64 | 65.97 | 68.63 | 17,196,916 | +1.66(+2.48%) |
Mar 17, 2008 | 65.50 | 67.84 | 65.50 | 66.97 | 16,012,719 | +0.26(+0.38%) |
Mar 14, 2008 | 67.28 | 67.54 | 65.32 | 66.72 | 16,795,034 | -0.46(-0.69%) |
Mar 13, 2008 | 67.05 | 67.69 | 65.87 | 67.18 | 16,474,646 | -0.67(-0.99%) |
Mar 12, 2008 | 67.49 | 68.39 | 66.72 | 67.85 | 15,671,142 | +0.34(+0.50%) |
Mar 11, 2008 | 67.12 | 67.56 | 66.10 | 67.52 | 18,965,258 | +1.44(+2.18%) |
Mar 10, 2008 | 65.57 | 67.23 | 65.57 | 66.08 | 17,070,664 | +0.04(+0.06%) |
Mar 07, 2008 | 64.83 | 66.51 | 64.80 | 66.04 | 14,017,906 | +0.82(+1.26%) |
Mar 06, 2008 | 66.69 | 66.74 | 65.06 | 65.22 | 13,834,067 | -1.66(-2.49%) |
Mar 05, 2008 | 67.47 | 67.47 | 66.22 | 66.88 | 14,552,074 | -0.19(-0.28%) |
Mar 04, 2008 | 65.73 | 67.07 | 65.35 | 67.07 | 14,826,047 | +0.86(+1.30%) |