Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 75.77 | 76.23 | 75.35 | 76.05 | 549,928 | +2.12(+2.86%) |
May 29, 2008 | 73.60 | 74.16 | 73.22 | 73.93 | 655,455 | +1.06(+1.45%) |
May 28, 2008 | 72.43 | 73.38 | 72.06 | 72.87 | 1,427,399 | -1.07(-1.45%) |
May 27, 2008 | 75.97 | 75.97 | 73.11 | 73.95 | 1,135,118 | +0.25(+0.34%) |
May 26, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 1,012,881 | -1.18(-1.58%) |
May 22, 2008 | 75.26 | 75.56 | 74.16 | 74.88 | 761,938 | +0.22(+0.29%) |
May 21, 2008 | 75.58 | 76.15 | 74.66 | 74.66 | 803,688 | -2.25(-2.93%) |
May 20, 2008 | 77.46 | 77.46 | 76.60 | 76.91 | 686,182 | -1.49(-1.90%) |
May 19, 2008 | 77.93 | 78.99 | 77.93 | 78.40 | 794,373 | +2.49(+3.28%) |
May 16, 2008 | 76.53 | 76.68 | 75.49 | 75.91 | 888,483 | -1.68(-2.16%) |
May 15, 2008 | 76.01 | 77.59 | 76.01 | 77.59 | 871,488 | +2.50(+3.32%) |
May 14, 2008 | 74.54 | 75.71 | 74.54 | 75.09 | 314,182 | -0.43(-0.57%) |
May 13, 2008 | 75.64 | 76.01 | 75.10 | 75.53 | 415,725 | -0.19(-0.26%) |
May 12, 2008 | 75.30 | 75.74 | 75.05 | 75.72 | 563,820 | +0.22(+0.30%) |
May 09, 2008 | 76.03 | 76.11 | 74.59 | 75.50 | 507,694 | +0.56(+0.75%) |
May 08, 2008 | 76.75 | 76.75 | 73.96 | 74.94 | 1,145,597 | -3.13(-4.01%) |
May 07, 2008 | 78.75 | 79.42 | 77.84 | 78.07 | 477,121 | -0.67(-0.85%) |
May 06, 2008 | 78.37 | 78.92 | 77.79 | 78.74 | 646,730 | +0.40(+0.51%) |
May 05, 2008 | 78.21 | 78.50 | 77.58 | 78.34 | 767,897 | +0.13(+0.17%) |
May 02, 2008 | 76.99 | 78.35 | 76.99 | 78.20 | 1,158,767 | +1.39(+1.81%) |
May 01, 2008 | 75.28 | 77.01 | 75.28 | 76.81 | 679,298 | +1.17(+1.55%) |
Apr 30, 2008 | 75.39 | 76.89 | 75.39 | 75.64 | 764,291 | -0.22(-0.29%) |
Apr 29, 2008 | 75.39 | 76.23 | 75.39 | 75.86 | 380,738 | -0.12(-0.16%) |
Apr 28, 2008 | 76.00 | 76.45 | 75.58 | 75.98 | 414,256 | -0.07(-0.10%) |
Apr 25, 2008 | 75.27 | 76.32 | 75.27 | 76.06 | 695,966 | +1.46(+1.96%) |
Apr 24, 2008 | 74.01 | 75.04 | 73.69 | 74.60 | 694,284 | +0.22(+0.30%) |
Apr 23, 2008 | 74.33 | 74.70 | 73.81 | 74.37 | 424,038 | -0.57(-0.76%) |
Apr 22, 2008 | 75.78 | 75.78 | 74.61 | 74.94 | 751,671 | -2.35(-3.05%) |
Apr 21, 2008 | 76.38 | 77.46 | 76.01 | 77.29 | 743,320 | +1.62(+2.14%) |
Apr 18, 2008 | 74.89 | 75.97 | 74.80 | 75.68 | 1,033,034 | +2.22(+3.02%) |
Apr 17, 2008 | 72.66 | 73.70 | 72.66 | 73.46 | 749,388 | +0.44(+0.60%) |
Apr 16, 2008 | 72.52 | 73.22 | 71.87 | 73.02 | 895,854 | +1.23(+1.71%) |
Apr 15, 2008 | 71.00 | 71.84 | 70.98 | 71.79 | 726,764 | +0.44(+0.62%) |
Apr 14, 2008 | 72.18 | 72.18 | 71.20 | 71.35 | 683,083 | -0.21(-0.29%) |
Apr 11, 2008 | 71.84 | 71.84 | 70.80 | 71.56 | 1,005,508 | +0.45(+0.64%) |
Apr 10, 2008 | 71.22 | 71.72 | 70.80 | 71.10 | 3,793,145 | +0.16(+0.22%) |
Apr 09, 2008 | 72.21 | 72.21 | 70.86 | 70.94 | 990,862 | -0.92(-1.28%) |
Apr 08, 2008 | 72.47 | 72.47 | 71.58 | 71.86 | 1,091,192 | -0.77(-1.07%) |
Apr 07, 2008 | 73.03 | 73.20 | 72.43 | 72.64 | 1,564,806 | -0.38(-0.52%) |
Apr 04, 2008 | 73.43 | 73.54 | 72.69 | 73.02 | 1,659,000 | -1.54(-2.06%) |
Apr 03, 2008 | 76.15 | 76.15 | 74.37 | 74.55 | 1,449,984 | -1.40(-1.84%) |
Apr 02, 2008 | 76.88 | 76.97 | 75.50 | 75.95 | 1,521,998 | -1.01(-1.32%) |
Apr 01, 2008 | 75.41 | 77.10 | 75.34 | 76.97 | 1,907,484 | +1.78(+2.37%) |
Mar 31, 2008 | 74.74 | 75.51 | 74.37 | 75.18 | 1,044,035 | -2.16(-2.79%) |
Mar 28, 2008 | 77.26 | 77.98 | 76.99 | 77.35 | 2,259,663 | +1.14(+1.50%) |
Mar 27, 2008 | 77.50 | 77.50 | 76.15 | 76.21 | 580,641 | -1.45(-1.87%) |
Mar 26, 2008 | 78.25 | 79.48 | 77.56 | 77.66 | 495,833 | -2.04(-2.56%) |
Mar 25, 2008 | 79.70 | 79.93 | 78.08 | 79.70 | 548,599 | +0.66(+0.83%) |
Mar 24, 2008 | 78.25 | 80.50 | 78.19 | 79.04 | 1,134,769 | +2.17(+2.82%) |
Mar 21, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +0.00(+0.00%) |
Mar 20, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +1.73(+2.30%) |
Mar 19, 2008 | 76.02 | 77.17 | 75.07 | 75.15 | 1,053,273 | -1.31(-1.72%) |
Mar 18, 2008 | 74.82 | 76.54 | 74.73 | 76.46 | 906,553 | +2.53(+3.43%) |
Mar 17, 2008 | 73.30 | 74.91 | 72.93 | 73.92 | 1,280,320 | -0.80(-1.08%) |
Mar 14, 2008 | 76.94 | 77.05 | 73.89 | 74.73 | 1,692,449 | -3.52(-4.50%) |
Mar 13, 2008 | 77.43 | 78.66 | 76.32 | 78.25 | 939,776 | -0.01(-0.02%) |
Mar 12, 2008 | 79.75 | 79.75 | 78.17 | 78.26 | 517,887 | -0.78(-0.99%) |
Mar 11, 2008 | 77.93 | 79.04 | 77.61 | 79.04 | 1,033,323 | +3.93(+5.23%) |
Mar 10, 2008 | 76.39 | 76.87 | 74.89 | 75.12 | 889,923 | -1.92(-2.49%) |
Mar 07, 2008 | 77.81 | 77.81 | 76.53 | 77.03 | 934,634 | -0.78(-1.00%) |
Mar 06, 2008 | 78.13 | 78.95 | 77.53 | 77.81 | 885,760 | -0.89(-1.13%) |
Mar 05, 2008 | 78.55 | 79.29 | 77.99 | 78.69 | 753,013 | +0.25(+0.32%) |
Mar 04, 2008 | 79.57 | 79.57 | 77.63 | 78.44 | 1,210,517 | -2.85(-3.50%) |