Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 76.43 | 77.20 | 75.84 | 76.46 | 1,658,162 | +0.15(+0.20%) |
May 29, 2008 | 75.92 | 76.69 | 75.10 | 76.30 | 2,156,682 | -0.10(-0.14%) |
May 28, 2008 | 73.65 | 76.41 | 73.65 | 76.41 | 1,922,385 | +2.81(+3.81%) |
May 27, 2008 | 73.90 | 73.90 | 72.79 | 73.60 | 1,719,631 | -0.24(-0.33%) |
May 26, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 1,406,571 | -1.10(-1.47%) |
May 22, 2008 | 74.69 | 75.87 | 74.40 | 74.94 | 1,663,881 | +0.22(+0.29%) |
May 21, 2008 | 77.14 | 77.14 | 74.40 | 74.73 | 2,650,211 | -2.28(-2.96%) |
May 20, 2008 | 75.72 | 77.07 | 75.45 | 77.00 | 1,532,743 | +1.06(+1.40%) |
May 19, 2008 | 76.44 | 76.95 | 75.56 | 75.94 | 1,504,010 | -0.50(-0.65%) |
May 16, 2008 | 76.91 | 76.91 | 75.19 | 76.44 | 2,337,392 | -0.19(-0.25%) |
May 15, 2008 | 77.30 | 77.30 | 75.96 | 76.63 | 1,773,961 | -0.55(-0.72%) |
May 14, 2008 | 77.18 | 78.09 | 75.76 | 77.19 | 2,938,275 | +0.51(+0.67%) |
May 13, 2008 | 75.76 | 76.77 | 75.60 | 76.67 | 3,154,537 | +1.00(+1.32%) |
May 12, 2008 | 74.71 | 75.70 | 73.24 | 75.68 | 2,104,885 | +1.30(+1.75%) |
May 09, 2008 | 74.95 | 76.21 | 73.67 | 74.37 | 842,673 | -0.72(-0.96%) |
May 08, 2008 | 73.85 | 75.10 | 73.85 | 75.10 | 1,592,958 | +1.63(+2.22%) |
May 07, 2008 | 75.51 | 75.51 | 73.21 | 73.46 | 2,664,318 | -1.91(-2.53%) |
May 06, 2008 | 74.61 | 75.55 | 73.95 | 75.37 | 1,835,398 | +0.72(+0.97%) |
May 05, 2008 | 72.89 | 74.86 | 73.93 | 74.65 | 1,641,935 | +0.23(+0.30%) |
May 02, 2008 | 73.50 | 74.76 | 73.33 | 74.42 | 2,710,865 | +1.49(+2.04%) |
May 01, 2008 | 73.66 | 73.66 | 71.44 | 72.93 | 1,975,325 | -0.51(-0.69%) |
Apr 30, 2008 | 72.81 | 74.70 | 72.79 | 73.44 | 2,995,364 | +0.63(+0.86%) |
Apr 29, 2008 | 75.42 | 76.16 | 72.59 | 72.81 | 2,484,930 | -2.86(-3.77%) |
Apr 28, 2008 | 77.20 | 77.20 | 75.53 | 75.67 | 2,369,225 | -1.11(-1.45%) |
Apr 25, 2008 | 72.71 | 76.95 | 72.71 | 76.78 | 3,627,463 | +3.30(+4.49%) |
Apr 24, 2008 | 73.45 | 75.25 | 72.26 | 73.48 | 2,692,762 | +0.25(+0.34%) |
Apr 23, 2008 | 75.44 | 76.40 | 73.19 | 73.23 | 2,654,144 | -1.65(-2.20%) |
Apr 22, 2008 | 74.87 | 75.79 | 73.79 | 74.88 | 2,755,810 | -0.51(-0.67%) |
Apr 21, 2008 | 74.36 | 75.99 | 73.47 | 75.39 | 2,222,951 | +0.77(+1.03%) |
Apr 18, 2008 | 73.35 | 74.78 | 73.05 | 74.61 | 2,858,667 | +2.24(+3.09%) |
Apr 17, 2008 | 72.24 | 73.90 | 71.97 | 72.38 | 2,401,287 | -0.67(-0.91%) |
Apr 16, 2008 | 70.19 | 73.31 | 70.19 | 73.05 | 3,019,386 | +2.88(+4.10%) |
Apr 15, 2008 | 70.46 | 71.70 | 69.25 | 70.17 | 1,863,949 | +0.02(+0.03%) |
Apr 14, 2008 | 69.44 | 70.97 | 69.40 | 70.14 | 1,253,039 | +0.84(+1.21%) |
Apr 11, 2008 | 69.41 | 70.14 | 68.84 | 69.31 | 1,459,965 | -0.76(-1.08%) |
Apr 10, 2008 | 70.75 | 70.95 | 69.34 | 70.06 | 1,692,587 | -0.54(-0.76%) |
Apr 09, 2008 | 71.11 | 71.48 | 69.98 | 70.60 | 1,151,211 | -0.33(-0.46%) |
Apr 08, 2008 | 70.59 | 71.09 | 69.91 | 70.93 | 1,428,862 | +0.06(+0.08%) |
Apr 07, 2008 | 71.58 | 72.67 | 70.52 | 70.87 | 2,160,962 | -0.14(-0.20%) |
Apr 04, 2008 | 71.25 | 71.44 | 70.03 | 71.02 | 2,101,737 | +0.02(+0.02%) |
Apr 03, 2008 | 70.17 | 71.78 | 69.75 | 71.00 | 1,938,929 | +1.13(+1.62%) |
Apr 02, 2008 | 69.31 | 70.41 | 68.29 | 69.87 | 2,633,831 | -0.10(-0.15%) |
Apr 01, 2008 | 67.93 | 69.97 | 67.57 | 69.97 | 2,394,979 | +2.23(+3.29%) |
Mar 31, 2008 | 65.98 | 68.12 | 65.93 | 67.75 | 2,659,434 | +1.21(+1.81%) |
Mar 28, 2008 | 67.20 | 67.50 | 66.19 | 66.54 | 1,804,723 | -1.37(-2.01%) |
Mar 27, 2008 | 67.98 | 69.04 | 67.31 | 67.91 | 1,988,462 | -0.05(-0.07%) |
Mar 26, 2008 | 67.72 | 68.86 | 67.56 | 67.95 | 1,766,806 | -0.45(-0.66%) |
Mar 25, 2008 | 68.44 | 69.32 | 67.86 | 68.40 | 2,047,246 | +0.13(+0.19%) |
Mar 24, 2008 | 65.86 | 69.65 | 65.86 | 68.28 | 2,193,721 | +2.55(+3.88%) |
Mar 21, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.00(-0.00%) |
Mar 20, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.77(-1.16%) |
Mar 19, 2008 | 70.28 | 70.89 | 66.50 | 66.50 | 3,839,952 | -2.97(-4.27%) |
Mar 18, 2008 | 67.40 | 69.67 | 66.79 | 69.47 | 3,100,836 | +2.93(+4.40%) |
Mar 17, 2008 | 66.80 | 67.35 | 64.50 | 66.54 | 3,102,448 | +0.01(+0.01%) |
Mar 14, 2008 | 67.66 | 67.68 | 64.54 | 66.53 | 3,273,729 | -0.51(-0.77%) |
Mar 13, 2008 | 65.56 | 67.55 | 64.99 | 67.05 | 3,025,991 | +0.71(+1.07%) |
Mar 12, 2008 | 66.98 | 67.55 | 66.08 | 66.34 | 2,041,885 | -0.63(-0.94%) |
Mar 11, 2008 | 63.80 | 67.05 | 63.72 | 66.96 | 3,236,341 | +4.44(+7.10%) |
Mar 10, 2008 | 65.10 | 65.10 | 62.22 | 62.53 | 3,588,617 | -1.09(-1.72%) |
Mar 07, 2008 | 66.07 | 66.17 | 63.06 | 63.62 | 4,179,958 | -2.85(-4.28%) |
Mar 06, 2008 | 65.95 | 66.87 | 65.21 | 66.47 | 3,487,104 | +0.32(+0.49%) |
Mar 05, 2008 | 63.82 | 66.55 | 63.82 | 66.14 | 3,258,027 | +1.94(+3.02%) |
Mar 04, 2008 | 64.55 | 65.02 | 63.08 | 64.21 | 3,338,655 | -0.90(-1.38%) |