Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 84.04 | 84.15 | 83.41 | 83.73 | 282,053 | -0.66(-0.78%) |
May 29, 2008 | 84.81 | 85.43 | 84.11 | 84.39 | 258,357 | -0.51(-0.60%) |
May 28, 2008 | 83.67 | 84.92 | 83.33 | 84.90 | 429,764 | +1.07(+1.28%) |
May 27, 2008 | 84.50 | 84.57 | 83.69 | 83.83 | 202,985 | -1.03(-1.21%) |
May 26, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 424,640 | -0.50(-0.59%) |
May 22, 2008 | 86.71 | 86.80 | 85.12 | 85.36 | 359,861 | -1.09(-1.26%) |
May 21, 2008 | 86.74 | 87.54 | 86.11 | 86.45 | 845,954 | +2.42(+2.88%) |
May 20, 2008 | 84.17 | 84.32 | 83.35 | 84.03 | 278,412 | +0.31(+0.37%) |
May 19, 2008 | 83.65 | 84.29 | 83.25 | 83.72 | 333,825 | +1.42(+1.73%) |
May 16, 2008 | 81.33 | 82.30 | 81.33 | 82.30 | 484,380 | +2.85(+3.59%) |
May 15, 2008 | 79.45 | 79.55 | 78.57 | 79.45 | 903,902 | +1.04(+1.33%) |
May 14, 2008 | 79.08 | 79.58 | 78.41 | 78.41 | 251,643 | -0.45(-0.57%) |
May 13, 2008 | 78.78 | 79.15 | 78.20 | 78.86 | 243,361 | -1.04(-1.30%) |
May 12, 2008 | 80.12 | 80.17 | 79.37 | 79.90 | 275,050 | +0.35(+0.44%) |
May 09, 2008 | 79.47 | 79.89 | 78.72 | 79.55 | 136,914 | -0.30(-0.38%) |
May 08, 2008 | 80.24 | 80.24 | 79.41 | 79.85 | 168,279 | -0.53(-0.66%) |
May 07, 2008 | 80.32 | 80.95 | 80.06 | 80.38 | 206,337 | -0.67(-0.83%) |
May 06, 2008 | 79.66 | 81.19 | 79.63 | 81.05 | 280,896 | +0.68(+0.85%) |
May 05, 2008 | 80.40 | 80.50 | 80.09 | 80.37 | 223,482 | +0.10(+0.12%) |
May 02, 2008 | 79.61 | 80.29 | 79.55 | 80.27 | 744,403 | +0.88(+1.11%) |
May 01, 2008 | 79.93 | 80.13 | 78.60 | 79.39 | 450,923 | -0.31(-0.39%) |
Apr 30, 2008 | 80.39 | 80.53 | 79.62 | 79.70 | 341,643 | -0.24(-0.30%) |
Apr 29, 2008 | 80.41 | 80.49 | 79.72 | 79.94 | 722,748 | +3.74(+4.91%) |
Apr 28, 2008 | 76.85 | 77.08 | 76.05 | 76.20 | 309,986 | -0.60(-0.78%) |
Apr 25, 2008 | 76.21 | 76.80 | 75.64 | 76.80 | 323,865 | +1.55(+2.06%) |
Apr 24, 2008 | 75.49 | 75.90 | 74.84 | 75.25 | 326,913 | -1.43(-1.86%) |
Apr 23, 2008 | 76.25 | 77.40 | 75.84 | 76.68 | 444,286 | +1.49(+1.98%) |
Apr 22, 2008 | 75.29 | 75.66 | 74.61 | 75.19 | 250,463 | -0.66(-0.87%) |
Apr 21, 2008 | 75.78 | 76.18 | 75.36 | 75.85 | 254,468 | +0.49(+0.65%) |
Apr 18, 2008 | 75.01 | 75.46 | 74.60 | 75.36 | 304,518 | +0.68(+0.91%) |
Apr 17, 2008 | 73.92 | 74.84 | 73.83 | 74.68 | 244,432 | -0.22(-0.29%) |
Apr 16, 2008 | 73.80 | 74.99 | 73.61 | 74.90 | 383,239 | +1.97(+2.70%) |
Apr 15, 2008 | 72.42 | 72.93 | 71.96 | 72.93 | 917,983 | +0.88(+1.22%) |
Apr 14, 2008 | 72.07 | 72.28 | 71.69 | 72.05 | 222,272 | +0.50(+0.70%) |
Apr 11, 2008 | 71.58 | 72.00 | 71.28 | 71.55 | 117,661 | -0.24(-0.33%) |
Apr 10, 2008 | 71.79 | 72.40 | 71.16 | 71.79 | 182,400 | -0.58(-0.80%) |
Apr 09, 2008 | 72.10 | 72.50 | 71.87 | 72.37 | 366,675 | +1.14(+1.60%) |
Apr 08, 2008 | 71.20 | 71.62 | 70.89 | 71.23 | 174,300 | +0.34(+0.48%) |
Apr 07, 2008 | 71.33 | 71.66 | 70.80 | 70.89 | 260,129 | +0.44(+0.62%) |
Apr 04, 2008 | 70.07 | 70.64 | 69.96 | 70.45 | 115,800 | +0.70(+1.00%) |
Apr 03, 2008 | 69.32 | 69.94 | 69.15 | 69.75 | 326,944 | +1.12(+1.63%) |
Apr 02, 2008 | 67.17 | 68.93 | 67.17 | 68.63 | 761,488 | +0.57(+0.84%) |
Apr 01, 2008 | 66.56 | 68.10 | 66.55 | 68.06 | 246,050 | +0.68(+1.01%) |
Mar 31, 2008 | 67.26 | 67.63 | 66.63 | 67.38 | 247,900 | +1.42(+2.15%) |
Mar 28, 2008 | 66.42 | 66.85 | 65.68 | 65.96 | 187,800 | -0.59(-0.89%) |
Mar 27, 2008 | 67.55 | 67.58 | 66.11 | 66.55 | 764,583 | -0.04(-0.06%) |
Mar 26, 2008 | 65.33 | 66.75 | 65.30 | 66.59 | 304,800 | +0.85(+1.29%) |
Mar 25, 2008 | 65.50 | 65.93 | 64.95 | 65.74 | 204,400 | +0.59(+0.91%) |
Mar 24, 2008 | 64.40 | 65.93 | 64.22 | 65.15 | 227,500 | +0.87(+1.35%) |
Mar 21, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | +0.00(+0.00%) |
Mar 20, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | -0.42(-0.65%) |
Mar 19, 2008 | 67.11 | 67.38 | 64.67 | 64.70 | 437,096 | -3.45(-5.06%) |
Mar 18, 2008 | 67.18 | 68.25 | 67.12 | 68.15 | 561,230 | +1.60(+2.40%) |
Mar 17, 2008 | 66.51 | 67.54 | 65.74 | 66.55 | 259,821 | -1.64(-2.41%) |
Mar 14, 2008 | 69.02 | 69.11 | 67.59 | 68.19 | 699,582 | -0.84(-1.22%) |
Mar 13, 2008 | 68.53 | 69.21 | 68.28 | 69.03 | 616,000 | -0.02(-0.03%) |
Mar 12, 2008 | 68.94 | 69.44 | 68.67 | 69.05 | 1,144,948 | +0.65(+0.95%) |
Mar 11, 2008 | 68.64 | 68.73 | 67.31 | 68.40 | 253,055 | +0.89(+1.32%) |
Mar 10, 2008 | 68.10 | 68.60 | 66.90 | 67.51 | 344,300 | +0.43(+0.64%) |
Mar 07, 2008 | 67.21 | 67.77 | 66.51 | 67.08 | 207,781 | -0.57(-0.84%) |
Mar 06, 2008 | 68.88 | 69.15 | 67.65 | 67.65 | 341,600 | -1.97(-2.83%) |
Mar 05, 2008 | 68.20 | 69.62 | 67.94 | 69.62 | 243,864 | +1.67(+2.46%) |
Mar 04, 2008 | 67.96 | 68.03 | 67.02 | 67.95 | 329,096 | -1.10(-1.59%) |