Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 70.92 | 71.33 | 70.46 | 71.00 | 806,520 | +0.08(+0.11%) |
May 29, 2008 | 70.50 | 71.38 | 69.97 | 70.92 | 601,520 | +0.47(+0.66%) |
May 28, 2008 | 69.74 | 70.55 | 69.54 | 70.45 | 505,482 | +1.01(+1.46%) |
May 27, 2008 | 68.67 | 69.58 | 68.31 | 69.44 | 1,151,705 | +0.40(+0.59%) |
May 26, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.81 | 69.81 | 68.42 | 69.04 | 552,360 | -1.14(-1.63%) |
May 22, 2008 | 70.16 | 70.91 | 69.93 | 70.18 | 635,519 | -0.04(-0.06%) |
May 21, 2008 | 71.12 | 71.55 | 69.74 | 70.22 | 1,430,321 | -0.19(-0.28%) |
May 20, 2008 | 71.22 | 71.22 | 70.31 | 70.42 | 665,276 | -0.77(-1.08%) |
May 19, 2008 | 71.27 | 72.45 | 71.12 | 71.19 | 1,192,355 | -0.20(-0.28%) |
May 16, 2008 | 70.83 | 71.57 | 70.70 | 71.39 | 1,342,336 | +0.43(+0.60%) |
May 15, 2008 | 69.79 | 71.14 | 69.50 | 70.96 | 858,654 | +0.78(+1.11%) |
May 14, 2008 | 69.73 | 70.90 | 69.26 | 70.18 | 1,142,539 | +0.58(+0.84%) |
May 13, 2008 | 68.46 | 69.67 | 68.34 | 69.60 | 1,260,779 | +1.19(+1.74%) |
May 12, 2008 | 67.30 | 68.42 | 66.98 | 68.41 | 803,383 | +1.60(+2.40%) |
May 09, 2008 | 66.21 | 67.03 | 66.00 | 66.81 | 349,912 | -0.26(-0.39%) |
May 08, 2008 | 66.68 | 67.33 | 66.46 | 67.07 | 1,060,573 | +0.28(+0.42%) |
May 07, 2008 | 67.71 | 68.01 | 66.70 | 66.79 | 733,086 | -1.18(-1.74%) |
May 06, 2008 | 67.35 | 68.23 | 66.61 | 67.97 | 762,282 | +0.53(+0.78%) |
May 05, 2008 | 67.39 | 67.82 | 66.94 | 67.44 | 505,146 | -0.47(-0.70%) |
May 02, 2008 | 68.71 | 69.23 | 67.46 | 67.92 | 718,258 | -0.42(-0.61%) |
May 01, 2008 | 67.62 | 68.45 | 67.16 | 68.34 | 885,923 | +0.88(+1.30%) |
Apr 30, 2008 | 66.81 | 67.88 | 66.67 | 67.46 | 1,691,807 | +0.69(+1.04%) |
Apr 29, 2008 | 66.39 | 67.14 | 66.35 | 66.77 | 758,510 | +0.03(+0.05%) |
Apr 28, 2008 | 66.68 | 66.84 | 66.21 | 66.74 | 762,586 | -0.15(-0.22%) |
Apr 25, 2008 | 66.28 | 67.19 | 65.56 | 66.88 | 646,216 | +0.98(+1.49%) |
Apr 24, 2008 | 66.60 | 66.60 | 65.55 | 65.90 | 936,030 | -0.15(-0.22%) |
Apr 23, 2008 | 67.45 | 67.45 | 65.60 | 66.05 | 606,303 | -0.75(-1.12%) |
Apr 22, 2008 | 67.68 | 68.01 | 66.37 | 66.80 | 616,657 | -1.38(-2.03%) |
Apr 21, 2008 | 67.82 | 68.28 | 67.21 | 68.18 | 669,363 | +0.11(+0.16%) |
Apr 18, 2008 | 67.50 | 68.51 | 67.33 | 68.07 | 1,523,658 | +1.24(+1.85%) |
Apr 17, 2008 | 65.94 | 67.13 | 65.61 | 66.84 | 1,307,947 | +0.46(+0.69%) |
Apr 16, 2008 | 64.89 | 66.56 | 64.44 | 66.38 | 1,256,769 | +2.09(+3.26%) |
Apr 15, 2008 | 64.22 | 64.57 | 63.53 | 64.28 | 2,190,276 | +0.70(+1.10%) |
Apr 14, 2008 | 65.42 | 65.54 | 63.29 | 63.58 | 2,554,119 | +1.35(+2.16%) |
Apr 11, 2008 | 61.33 | 62.92 | 61.07 | 62.24 | 2,671,414 | +0.00(+0.00%) |
Apr 10, 2008 | 62.87 | 63.01 | 61.64 | 62.24 | 1,673,492 | -0.99(-1.56%) |
Apr 09, 2008 | 64.67 | 64.74 | 62.83 | 63.23 | 1,458,379 | -1.35(-2.08%) |
Apr 08, 2008 | 63.25 | 64.73 | 63.09 | 64.57 | 1,184,724 | +1.05(+1.65%) |
Apr 07, 2008 | 63.67 | 63.89 | 62.68 | 63.52 | 864,153 | +0.54(+0.86%) |
Apr 04, 2008 | 62.62 | 63.58 | 62.04 | 62.98 | 675,461 | +0.54(+0.87%) |
Apr 03, 2008 | 62.48 | 62.67 | 61.62 | 62.43 | 974,052 | -0.20(-0.32%) |
Apr 02, 2008 | 61.69 | 62.81 | 61.55 | 62.64 | 1,296,101 | +0.94(+1.53%) |
Apr 01, 2008 | 59.89 | 61.80 | 59.08 | 61.69 | 1,363,518 | +2.26(+3.81%) |
Mar 31, 2008 | 59.54 | 59.91 | 58.77 | 59.43 | 865,284 | -0.05(-0.09%) |
Mar 28, 2008 | 59.75 | 60.68 | 58.16 | 59.48 | 1,347,193 | -1.20(-1.97%) |
Mar 27, 2008 | 62.31 | 62.31 | 60.61 | 60.68 | 958,108 | -1.16(-1.87%) |
Mar 26, 2008 | 62.04 | 62.09 | 60.95 | 61.84 | 885,104 | -0.44(-0.70%) |
Mar 25, 2008 | 61.87 | 62.64 | 61.41 | 62.28 | 868,909 | +0.31(+0.50%) |
Mar 24, 2008 | 61.32 | 62.60 | 61.07 | 61.97 | 1,112,596 | +1.08(+1.78%) |
Mar 21, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +0.00(+0.00%) |
Mar 20, 2008 | 59.67 | 61.08 | 59.34 | 60.89 | 1,407,350 | +1.54(+2.60%) |
Mar 19, 2008 | 59.36 | 60.53 | 59.15 | 59.34 | 1,534,523 | +0.08(+0.13%) |
Mar 18, 2008 | 58.29 | 59.27 | 57.74 | 59.27 | 1,314,365 | +1.70(+2.95%) |
Mar 17, 2008 | 56.02 | 58.29 | 55.72 | 57.57 | 1,991,706 | +0.89(+1.56%) |
Mar 14, 2008 | 57.68 | 57.80 | 55.84 | 56.68 | 1,396,251 | -0.69(-1.21%) |
Mar 13, 2008 | 56.69 | 57.91 | 55.20 | 57.38 | 1,916,258 | -0.23(-0.41%) |
Mar 12, 2008 | 57.30 | 58.57 | 57.14 | 57.61 | 1,598,915 | +0.54(+0.95%) |
Mar 11, 2008 | 56.86 | 57.28 | 55.56 | 57.07 | 1,396,553 | +1.36(+2.44%) |
Mar 10, 2008 | 56.06 | 56.69 | 55.43 | 55.70 | 2,067,418 | -0.72(-1.27%) |
Mar 07, 2008 | 57.03 | 58.26 | 55.94 | 56.42 | 1,729,210 | -0.79(-1.39%) |
Mar 06, 2008 | 57.75 | 57.87 | 57.19 | 57.21 | 1,000,649 | -0.96(-1.65%) |
Mar 05, 2008 | 57.47 | 58.82 | 57.47 | 58.17 | 996,019 | +0.44(+0.77%) |
Mar 04, 2008 | 57.56 | 58.01 | 56.99 | 57.73 | 1,040,763 | -0.26(-0.44%) |