Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 76.64 | 77.10 | 76.21 | 76.92 | 543,728 | +2.14(+2.86%) |
May 29, 2008 | 74.44 | 75.01 | 74.06 | 74.78 | 648,065 | +1.07(+1.45%) |
May 28, 2008 | 73.26 | 74.22 | 72.88 | 73.71 | 1,411,307 | -1.09(-1.45%) |
May 27, 2008 | 76.83 | 76.83 | 73.94 | 74.79 | 1,122,320 | +0.26(+0.34%) |
May 26, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 1,001,462 | -1.20(-1.58%) |
May 22, 2008 | 76.12 | 76.42 | 75.00 | 75.73 | 753,347 | +0.22(+0.29%) |
May 21, 2008 | 76.44 | 77.02 | 75.51 | 75.51 | 794,627 | -2.28(-2.93%) |
May 20, 2008 | 78.34 | 78.34 | 77.47 | 77.79 | 678,446 | -1.51(-1.90%) |
May 19, 2008 | 78.82 | 79.89 | 78.82 | 79.30 | 785,417 | +2.52(+3.28%) |
May 16, 2008 | 77.40 | 77.56 | 76.35 | 76.78 | 878,466 | -1.70(-2.16%) |
May 15, 2008 | 76.88 | 78.48 | 76.88 | 78.48 | 861,662 | +2.53(+3.32%) |
May 14, 2008 | 75.39 | 76.58 | 75.39 | 75.95 | 310,640 | -0.44(-0.57%) |
May 13, 2008 | 76.50 | 76.88 | 75.96 | 76.39 | 411,038 | -0.20(-0.26%) |
May 12, 2008 | 76.15 | 76.60 | 75.91 | 76.58 | 557,464 | +0.23(+0.30%) |
May 09, 2008 | 76.89 | 76.98 | 75.44 | 76.36 | 501,970 | +0.57(+0.75%) |
May 08, 2008 | 77.62 | 77.62 | 74.81 | 75.79 | 1,132,681 | -3.17(-4.01%) |
May 07, 2008 | 79.65 | 80.33 | 78.72 | 78.96 | 471,742 | -0.68(-0.85%) |
May 06, 2008 | 79.27 | 79.82 | 78.68 | 79.64 | 639,438 | +0.41(+0.51%) |
May 05, 2008 | 79.10 | 79.40 | 78.46 | 79.23 | 759,239 | +0.14(+0.17%) |
May 02, 2008 | 77.87 | 79.24 | 77.87 | 79.09 | 1,145,702 | +1.41(+1.81%) |
May 01, 2008 | 76.14 | 77.89 | 76.14 | 77.68 | 671,639 | +1.18(+1.55%) |
Apr 30, 2008 | 76.25 | 77.77 | 76.25 | 76.50 | 755,674 | -0.23(-0.29%) |
Apr 29, 2008 | 76.25 | 77.10 | 76.25 | 76.73 | 376,445 | -0.12(-0.16%) |
Apr 28, 2008 | 76.86 | 77.32 | 76.44 | 76.85 | 409,585 | -0.08(-0.10%) |
Apr 25, 2008 | 76.13 | 77.19 | 76.13 | 76.92 | 688,119 | +1.48(+1.96%) |
Apr 24, 2008 | 74.86 | 75.90 | 74.53 | 75.45 | 686,457 | +0.23(+0.30%) |
Apr 23, 2008 | 75.18 | 75.55 | 74.65 | 75.22 | 419,258 | -0.57(-0.76%) |
Apr 22, 2008 | 76.64 | 76.64 | 75.46 | 75.79 | 743,196 | -2.38(-3.05%) |
Apr 21, 2008 | 77.25 | 78.34 | 76.88 | 78.17 | 734,940 | +1.64(+2.14%) |
Apr 18, 2008 | 75.74 | 76.84 | 75.66 | 76.54 | 1,021,387 | +2.25(+3.02%) |
Apr 17, 2008 | 73.49 | 74.54 | 73.49 | 74.29 | 740,939 | +0.44(+0.60%) |
Apr 16, 2008 | 73.35 | 74.05 | 72.69 | 73.85 | 885,754 | +1.24(+1.71%) |
Apr 15, 2008 | 71.81 | 72.66 | 71.79 | 72.60 | 718,570 | +0.44(+0.62%) |
Apr 14, 2008 | 73.00 | 73.00 | 72.02 | 72.16 | 675,382 | -0.21(-0.29%) |
Apr 11, 2008 | 72.66 | 72.66 | 71.61 | 72.37 | 994,171 | +0.46(+0.64%) |
Apr 10, 2008 | 72.03 | 72.53 | 71.61 | 71.91 | 3,750,380 | +0.16(+0.22%) |
Apr 09, 2008 | 73.03 | 73.03 | 71.67 | 71.75 | 979,691 | -0.93(-1.28%) |
Apr 08, 2008 | 73.30 | 73.30 | 72.40 | 72.68 | 1,078,890 | -0.78(-1.07%) |
Apr 07, 2008 | 73.86 | 74.04 | 73.26 | 73.46 | 1,547,164 | -0.38(-0.52%) |
Apr 04, 2008 | 74.27 | 74.38 | 73.52 | 73.85 | 1,640,296 | -1.55(-2.06%) |
Apr 03, 2008 | 77.02 | 77.02 | 75.22 | 75.40 | 1,433,636 | -1.42(-1.84%) |
Apr 02, 2008 | 77.76 | 77.85 | 76.36 | 76.82 | 1,504,839 | -1.03(-1.32%) |
Apr 01, 2008 | 76.27 | 77.98 | 76.20 | 77.84 | 1,885,979 | +1.80(+2.37%) |
Mar 31, 2008 | 75.59 | 76.37 | 75.22 | 76.04 | 1,032,264 | -2.19(-2.79%) |
Mar 28, 2008 | 78.14 | 78.87 | 77.87 | 78.23 | 2,234,187 | +1.15(+1.50%) |
Mar 27, 2008 | 78.39 | 78.39 | 77.02 | 77.07 | 574,095 | -1.47(-1.87%) |
Mar 26, 2008 | 79.14 | 80.38 | 78.45 | 78.54 | 490,243 | -2.07(-2.56%) |
Mar 25, 2008 | 80.61 | 80.84 | 78.97 | 80.61 | 542,414 | +0.66(+0.83%) |
Mar 24, 2008 | 79.14 | 81.42 | 79.08 | 79.95 | 1,121,976 | +2.19(+2.82%) |
Mar 21, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +0.00(+0.00%) |
Mar 20, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +1.75(+2.30%) |
Mar 19, 2008 | 76.89 | 78.05 | 75.93 | 76.00 | 1,041,398 | -1.33(-1.72%) |
Mar 18, 2008 | 75.67 | 77.41 | 75.58 | 77.33 | 896,332 | +2.56(+3.43%) |
Mar 17, 2008 | 74.13 | 75.76 | 73.76 | 74.77 | 1,265,885 | -0.81(-1.08%) |
Mar 14, 2008 | 77.82 | 77.93 | 74.73 | 75.58 | 1,673,368 | -3.56(-4.50%) |
Mar 13, 2008 | 78.31 | 79.55 | 77.19 | 79.14 | 929,181 | -0.02(-0.02%) |
Mar 12, 2008 | 80.66 | 80.66 | 79.06 | 79.15 | 512,048 | -0.79(-0.99%) |
Mar 11, 2008 | 78.82 | 79.95 | 78.49 | 79.95 | 1,021,673 | +3.97(+5.23%) |
Mar 10, 2008 | 77.26 | 77.75 | 75.74 | 75.97 | 879,890 | -1.94(-2.49%) |
Mar 07, 2008 | 78.70 | 78.70 | 77.40 | 77.91 | 924,096 | -0.78(-1.00%) |
Mar 06, 2008 | 79.02 | 79.86 | 78.42 | 78.69 | 875,774 | -0.90(-1.13%) |
Mar 05, 2008 | 79.45 | 80.19 | 78.88 | 79.59 | 744,523 | +0.26(+0.32%) |
Mar 04, 2008 | 80.48 | 80.48 | 78.51 | 79.34 | 1,196,869 | -2.88(-3.50%) |