Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.40 | 72.39 | 71.07 | 71.39 | 11,845,067 | +0.10(+0.14%) |
May 29, 2008 | 72.25 | 72.65 | 70.99 | 71.29 | 10,541,235 | -1.34(-1.85%) |
May 28, 2008 | 70.64 | 72.71 | 69.78 | 72.64 | 9,811,433 | +1.31(+1.84%) |
May 27, 2008 | 70.24 | 71.93 | 69.23 | 71.32 | 11,250,274 | +0.71(+1.00%) |
May 26, 2008 | 72.94 | 73.07 | 69.89 | 70.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.94 | 73.07 | 69.89 | 70.62 | 11,593,528 | -1.72(-2.38%) |
May 22, 2008 | 73.83 | 73.83 | 71.96 | 72.34 | 12,908,206 | -1.26(-1.72%) |
May 21, 2008 | 74.72 | 76.62 | 73.35 | 73.60 | 13,254,784 | -1.17(-1.57%) |
May 20, 2008 | 75.54 | 75.90 | 74.02 | 74.77 | 11,933,352 | -0.50(-0.67%) |
May 19, 2008 | 74.60 | 76.22 | 73.60 | 75.28 | 10,924,883 | +0.93(+1.25%) |
May 16, 2008 | 74.00 | 74.65 | 73.31 | 74.34 | 13,718,250 | +1.31(+1.80%) |
May 15, 2008 | 73.67 | 73.91 | 70.60 | 73.03 | 15,528,493 | +0.28(+0.38%) |
May 14, 2008 | 73.63 | 74.12 | 72.59 | 72.76 | 11,744,507 | -1.30(-1.75%) |
May 13, 2008 | 73.14 | 74.12 | 71.36 | 74.05 | 10,293,569 | +1.02(+1.40%) |
May 12, 2008 | 73.73 | 73.73 | 71.76 | 73.03 | 10,111,206 | -1.10(-1.49%) |
May 09, 2008 | 74.31 | 74.80 | 72.92 | 74.13 | 8,631,541 | -0.39(-0.52%) |
May 08, 2008 | 72.44 | 74.65 | 72.06 | 74.52 | 10,371,714 | +2.51(+3.48%) |
May 07, 2008 | 73.56 | 73.77 | 72.01 | 72.01 | 11,313,569 | -1.11(-1.52%) |
May 06, 2008 | 71.37 | 73.56 | 71.37 | 73.12 | 9,620,271 | +1.43(+1.99%) |
May 05, 2008 | 70.77 | 72.47 | 70.69 | 71.70 | 7,883,019 | +1.36(+1.94%) |
May 02, 2008 | 69.96 | 70.95 | 69.30 | 70.33 | 10,713,952 | +0.90(+1.30%) |
May 01, 2008 | 69.81 | 70.25 | 67.64 | 69.43 | 14,607,989 | -1.55(-2.19%) |
Apr 30, 2008 | 70.76 | 71.97 | 69.90 | 70.98 | 13,773,582 | +0.91(+1.30%) |
Apr 29, 2008 | 71.52 | 71.60 | 69.71 | 70.07 | 10,412,416 | -2.19(-3.03%) |
Apr 28, 2008 | 72.90 | 73.27 | 71.63 | 72.26 | 8,415,130 | -0.27(-0.37%) |
Apr 25, 2008 | 72.47 | 73.13 | 70.96 | 72.53 | 9,854,728 | +0.56(+0.78%) |
Apr 24, 2008 | 73.35 | 73.35 | 70.96 | 71.96 | 12,610,679 | -1.96(-2.65%) |
Apr 23, 2008 | 74.41 | 75.17 | 73.27 | 73.92 | 14,715,448 | -0.85(-1.13%) |
Apr 22, 2008 | 74.48 | 75.06 | 73.43 | 74.77 | 15,160,277 | -0.71(-0.94%) |
Apr 21, 2008 | 72.22 | 75.69 | 72.16 | 75.47 | 20,034,212 | +3.57(+4.97%) |
Apr 18, 2008 | 65.83 | 71.94 | 65.43 | 71.90 | 34,289,896 | +4.62(+6.87%) |
Apr 17, 2008 | 66.92 | 67.28 | 65.40 | 67.28 | 11,696,772 | +0.35(+0.53%) |
Apr 16, 2008 | 64.94 | 67.07 | 64.16 | 66.92 | 13,381,092 | +2.59(+4.03%) |
Apr 15, 2008 | 64.66 | 65.16 | 63.61 | 64.33 | 9,929,252 | -0.04(-0.07%) |
Apr 14, 2008 | 64.07 | 64.66 | 63.49 | 64.38 | 10,047,304 | +0.41(+0.64%) |
Apr 11, 2008 | 65.11 | 65.51 | 63.89 | 63.97 | 10,135,474 | -1.40(-2.15%) |
Apr 10, 2008 | 63.80 | 65.78 | 63.80 | 65.37 | 16,376,182 | +1.71(+2.68%) |
Apr 09, 2008 | 63.43 | 64.45 | 62.48 | 63.66 | 16,339,215 | +0.40(+0.62%) |
Apr 08, 2008 | 63.73 | 65.08 | 62.86 | 63.27 | 15,237,956 | -0.68(-1.06%) |
Apr 07, 2008 | 65.34 | 67.07 | 63.89 | 63.95 | 19,648,184 | -0.56(-0.86%) |
Apr 04, 2008 | 64.68 | 65.58 | 63.83 | 64.50 | 9,824,248 | +0.05(+0.08%) |
Apr 03, 2008 | 63.84 | 65.30 | 62.94 | 64.45 | 10,323,529 | +0.35(+0.55%) |
Apr 02, 2008 | 62.94 | 64.50 | 62.14 | 64.10 | 12,201,264 | +1.10(+1.75%) |
Apr 01, 2008 | 61.42 | 63.00 | 60.51 | 63.00 | 12,177,249 | +1.58(+2.57%) |
Mar 31, 2008 | 60.43 | 62.60 | 60.34 | 61.42 | 13,068,642 | +0.95(+1.56%) |
Mar 28, 2008 | 60.45 | 61.39 | 59.43 | 60.47 | 9,568,293 | +0.20(+0.33%) |
Mar 27, 2008 | 61.00 | 61.93 | 60.23 | 60.27 | 12,363,347 | -0.80(-1.32%) |
Mar 26, 2008 | 58.51 | 61.25 | 58.07 | 61.08 | 14,744,839 | +2.74(+4.70%) |
Mar 25, 2008 | 57.51 | 58.83 | 57.44 | 58.34 | 13,816,368 | +0.97(+1.69%) |
Mar 24, 2008 | 57.05 | 58.44 | 56.79 | 57.37 | 10,630,956 | +0.44(+0.78%) |
Mar 21, 2008 | 55.80 | 57.92 | 55.73 | 56.93 | 17,418,598 | +0.00(+0.00%) |
Mar 20, 2008 | 55.80 | 57.92 | 55.73 | 56.93 | 17,418,598 | +0.33(+0.59%) |
Mar 19, 2008 | 58.62 | 59.48 | 56.40 | 56.60 | 15,550,278 | -2.97(-4.98%) |
Mar 18, 2008 | 58.65 | 59.56 | 57.79 | 59.56 | 14,016,419 | +2.22(+3.87%) |
Mar 17, 2008 | 57.70 | 58.45 | 56.39 | 57.34 | 16,788,444 | -1.88(-3.18%) |
Mar 14, 2008 | 60.49 | 60.49 | 57.77 | 59.23 | 14,525,279 | -0.89(-1.48%) |
Mar 13, 2008 | 58.70 | 60.54 | 57.76 | 60.12 | 13,718,314 | +0.58(+0.97%) |
Mar 12, 2008 | 61.16 | 61.76 | 59.38 | 59.54 | 14,248,158 | -1.60(-2.62%) |
Mar 11, 2008 | 59.55 | 61.14 | 59.55 | 61.14 | 15,002,379 | +2.69(+4.60%) |
Mar 10, 2008 | 60.47 | 60.68 | 58.25 | 58.45 | 14,341,622 | -1.98(-3.28%) |
Mar 07, 2008 | 61.49 | 61.91 | 59.46 | 60.44 | 12,683,900 | -1.45(-2.34%) |
Mar 06, 2008 | 61.84 | 63.18 | 61.42 | 61.88 | 14,499,868 | -0.13(-0.22%) |
Mar 05, 2008 | 60.01 | 62.12 | 60.01 | 62.02 | 14,430,270 | +2.33(+3.90%) |
Mar 04, 2008 | 60.95 | 61.54 | 58.36 | 59.69 | 14,627,878 | -1.72(-2.79%) |