Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 82.69 | 83.93 | 82.69 | 83.50 | 105,290 | +0.58(+0.70%) |
May 29, 2008 | 84.44 | 84.44 | 82.66 | 82.92 | 188,463 | -1.56(-1.84%) |
May 28, 2008 | 82.72 | 84.55 | 82.31 | 84.48 | 97,328 | +1.30(+1.56%) |
May 27, 2008 | 83.66 | 83.66 | 82.58 | 83.18 | 106,815 | -0.51(-0.61%) |
May 26, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 124,096 | -1.64(-1.93%) |
May 22, 2008 | 86.51 | 86.89 | 84.95 | 85.34 | 271,683 | -0.92(-1.06%) |
May 21, 2008 | 87.55 | 88.69 | 86.20 | 86.26 | 175,871 | -0.96(-1.10%) |
May 20, 2008 | 86.61 | 87.55 | 86.47 | 87.21 | 100,827 | +0.77(+0.89%) |
May 19, 2008 | 86.02 | 87.27 | 85.67 | 86.44 | 114,630 | +0.73(+0.86%) |
May 16, 2008 | 84.09 | 85.71 | 84.09 | 85.71 | 183,415 | +2.53(+3.04%) |
May 15, 2008 | 82.83 | 83.53 | 81.83 | 83.18 | 583,370 | +1.02(+1.24%) |
May 14, 2008 | 82.76 | 83.50 | 82.17 | 82.17 | 94,043 | -0.65(-0.78%) |
May 13, 2008 | 81.46 | 83.02 | 81.09 | 82.82 | 74,293 | +1.03(+1.26%) |
May 12, 2008 | 82.56 | 82.56 | 80.84 | 81.79 | 58,457 | -0.33(-0.41%) |
May 09, 2008 | 82.52 | 82.52 | 81.13 | 82.12 | 121,620 | -0.19(-0.24%) |
May 08, 2008 | 80.89 | 82.42 | 80.78 | 82.32 | 48,437 | +1.54(+1.90%) |
May 07, 2008 | 82.22 | 82.22 | 80.71 | 80.78 | 68,259 | -1.02(-1.24%) |
May 06, 2008 | 79.98 | 82.05 | 79.98 | 81.79 | 64,616 | +1.95(+2.44%) |
May 05, 2008 | 78.67 | 80.32 | 78.67 | 79.84 | 72,536 | +1.06(+1.35%) |
May 02, 2008 | 78.05 | 79.26 | 78.05 | 78.78 | 64,075 | +1.16(+1.49%) |
May 01, 2008 | 78.69 | 78.69 | 76.06 | 77.62 | 117,155 | -1.75(-2.21%) |
Apr 30, 2008 | 78.85 | 79.99 | 78.63 | 79.38 | 416,400 | +0.74(+0.94%) |
Apr 29, 2008 | 79.77 | 79.90 | 78.64 | 78.64 | 85,624 | -1.53(-1.91%) |
Apr 28, 2008 | 80.65 | 80.95 | 80.01 | 80.17 | 52,232 | -0.15(-0.18%) |
Apr 25, 2008 | 80.07 | 80.36 | 79.30 | 80.32 | 56,972 | +1.09(+1.37%) |
Apr 24, 2008 | 80.43 | 80.43 | 78.51 | 79.23 | 96,373 | -1.68(-2.08%) |
Apr 23, 2008 | 81.93 | 81.93 | 80.43 | 80.91 | 57,436 | -0.72(-0.88%) |
Apr 22, 2008 | 81.55 | 82.29 | 81.31 | 81.63 | 49,223 | -0.09(-0.11%) |
Apr 21, 2008 | 81.07 | 81.83 | 80.65 | 81.71 | 64,694 | +0.98(+1.21%) |
Apr 18, 2008 | 80.18 | 80.99 | 79.09 | 80.74 | 120,086 | +1.70(+2.16%) |
Apr 17, 2008 | 78.79 | 79.72 | 78.63 | 79.03 | 63,585 | -0.27(-0.34%) |
Apr 16, 2008 | 77.51 | 79.30 | 77.33 | 79.30 | 82,847 | +2.31(+3.00%) |
Apr 15, 2008 | 76.78 | 77.20 | 76.19 | 76.99 | 92,207 | +0.65(+0.86%) |
Apr 14, 2008 | 75.19 | 76.63 | 75.19 | 76.34 | 47,891 | +1.30(+1.73%) |
Apr 11, 2008 | 75.75 | 76.08 | 74.96 | 75.04 | 38,609 | -0.96(-1.27%) |
Apr 10, 2008 | 75.53 | 76.32 | 75.26 | 76.00 | 75,094 | +0.07(+0.10%) |
Apr 09, 2008 | 75.59 | 76.68 | 75.59 | 75.93 | 63,379 | +0.18(+0.24%) |
Apr 08, 2008 | 74.50 | 75.94 | 74.50 | 75.75 | 84,081 | +0.84(+1.12%) |
Apr 07, 2008 | 75.53 | 76.28 | 74.72 | 74.91 | 176,896 | +0.23(+0.30%) |
Apr 04, 2008 | 74.16 | 75.46 | 74.16 | 74.68 | 61,975 | +0.74(+1.00%) |
Apr 03, 2008 | 73.46 | 74.63 | 73.38 | 73.94 | 70,962 | +0.34(+0.46%) |
Apr 02, 2008 | 72.59 | 74.18 | 72.15 | 73.60 | 52,379 | +1.00(+1.38%) |
Apr 01, 2008 | 71.68 | 72.60 | 70.03 | 72.60 | 194,365 | +1.14(+1.60%) |
Mar 31, 2008 | 71.04 | 72.07 | 70.65 | 71.46 | 46,132 | +0.41(+0.58%) |
Mar 28, 2008 | 71.40 | 72.06 | 70.74 | 71.04 | 87,847 | -0.20(-0.28%) |
Mar 27, 2008 | 72.03 | 72.48 | 71.07 | 71.24 | 94,283 | -0.36(-0.50%) |
Mar 26, 2008 | 70.18 | 72.03 | 70.08 | 71.60 | 154,295 | +1.56(+2.22%) |
Mar 25, 2008 | 69.60 | 70.41 | 69.15 | 70.05 | 132,937 | +0.71(+1.03%) |
Mar 24, 2008 | 68.38 | 70.19 | 68.38 | 69.33 | 151,302 | +1.25(+1.84%) |
Mar 21, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | +0.00(+0.00%) |
Mar 20, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | -0.07(-0.11%) |
Mar 19, 2008 | 73.15 | 73.15 | 68.16 | 68.16 | 93,858 | -3.86(-5.36%) |
Mar 18, 2008 | 69.39 | 72.04 | 69.33 | 72.02 | 87,213 | +2.55(+3.66%) |
Mar 17, 2008 | 71.43 | 71.43 | 68.39 | 69.47 | 178,415 | -2.36(-3.28%) |
Mar 14, 2008 | 73.50 | 73.50 | 70.77 | 71.83 | 120,870 | -0.57(-0.78%) |
Mar 13, 2008 | 71.96 | 73.08 | 70.64 | 72.40 | 34,151 | +0.61(+0.85%) |
Mar 12, 2008 | 72.47 | 73.09 | 71.76 | 71.79 | 33,952 | -1.12(-1.54%) |
Mar 11, 2008 | 70.72 | 72.96 | 70.72 | 72.91 | 40,625 | +3.08(+4.41%) |
Mar 10, 2008 | 70.86 | 71.21 | 69.76 | 69.83 | 37,773 | -1.02(-1.44%) |
Mar 07, 2008 | 72.38 | 72.38 | 70.16 | 70.86 | 195,086 | -1.43(-1.98%) |
Mar 06, 2008 | 74.09 | 74.09 | 72.29 | 72.29 | 36,291 | -1.54(-2.09%) |
Mar 05, 2008 | 72.57 | 74.01 | 72.57 | 73.83 | 40,571 | +0.92(+1.26%) |
Mar 04, 2008 | 73.53 | 73.82 | 71.31 | 72.91 | 48,189 | -0.83(-1.12%) |