Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 75.62 | 75.65 | 74.67 | 75.08 | 432,640 | -0.55(-0.73%) |
May 29, 2008 | 74.81 | 76.45 | 74.31 | 75.63 | 279,009 | +0.83(+1.11%) |
May 28, 2008 | 74.99 | 75.84 | 74.11 | 74.80 | 292,659 | +0.26(+0.35%) |
May 27, 2008 | 73.47 | 75.97 | 73.29 | 74.54 | 541,861 | +1.48(+2.03%) |
May 26, 2008 | 72.92 | 73.47 | 70.56 | 73.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.92 | 73.47 | 70.56 | 73.06 | 692,464 | -0.17(-0.23%) |
May 22, 2008 | 73.61 | 74.18 | 72.70 | 73.23 | 623,896 | -0.74(-1.00%) |
May 21, 2008 | 76.83 | 76.83 | 73.25 | 73.97 | 771,217 | -2.89(-3.76%) |
May 20, 2008 | 77.30 | 77.48 | 75.71 | 76.86 | 589,437 | -0.98(-1.26%) |
May 19, 2008 | 77.55 | 78.49 | 77.41 | 77.84 | 433,252 | +0.23(+0.30%) |
May 16, 2008 | 78.78 | 78.78 | 76.58 | 77.61 | 710,245 | -0.49(-0.63%) |
May 15, 2008 | 77.32 | 78.73 | 77.30 | 78.10 | 585,216 | +0.92(+1.19%) |
May 14, 2008 | 76.70 | 77.78 | 76.68 | 77.18 | 379,794 | +0.75(+0.98%) |
May 13, 2008 | 75.98 | 76.78 | 75.66 | 76.43 | 429,758 | +0.41(+0.54%) |
May 12, 2008 | 75.55 | 76.07 | 74.90 | 76.02 | 574,664 | +0.47(+0.62%) |
May 09, 2008 | 74.90 | 76.39 | 74.50 | 75.55 | 339,191 | +0.17(+0.23%) |
May 08, 2008 | 77.26 | 77.76 | 74.81 | 75.38 | 747,135 | -1.44(-1.87%) |
May 07, 2008 | 77.90 | 78.48 | 76.22 | 76.82 | 508,517 | -1.02(-1.31%) |
May 06, 2008 | 77.69 | 78.04 | 76.60 | 77.84 | 403,954 | -0.30(-0.38%) |
May 05, 2008 | 77.48 | 78.57 | 77.23 | 78.14 | 416,540 | -0.21(-0.27%) |
May 02, 2008 | 80.29 | 80.29 | 77.89 | 78.35 | 412,586 | -0.65(-0.82%) |
May 01, 2008 | 76.44 | 79.55 | 76.30 | 79.00 | 787,546 | +2.81(+3.69%) |
Apr 30, 2008 | 76.90 | 78.11 | 76.07 | 76.19 | 549,924 | -0.61(-0.79%) |
Apr 29, 2008 | 77.00 | 77.55 | 76.16 | 76.80 | 524,773 | -0.46(-0.60%) |
Apr 28, 2008 | 76.49 | 77.58 | 75.83 | 77.26 | 520,305 | +0.31(+0.40%) |
Apr 25, 2008 | 78.00 | 78.99 | 75.72 | 76.95 | 861,789 | -0.68(-0.88%) |
Apr 24, 2008 | 76.65 | 78.80 | 75.54 | 77.63 | 639,867 | +1.12(+1.46%) |
Apr 23, 2008 | 76.45 | 77.75 | 75.19 | 76.51 | 245,495 | +0.25(+0.33%) |
Apr 22, 2008 | 77.33 | 77.91 | 75.80 | 76.26 | 397,379 | -1.37(-1.76%) |
Apr 21, 2008 | 77.39 | 78.13 | 76.50 | 77.63 | 655,061 | -0.55(-0.70%) |
Apr 18, 2008 | 76.57 | 80.19 | 76.01 | 78.18 | 1,719,711 | +4.18(+5.65%) |
Apr 17, 2008 | 74.63 | 75.22 | 73.26 | 74.00 | 859,942 | -1.28(-1.70%) |
Apr 16, 2008 | 73.99 | 76.65 | 73.21 | 75.28 | 1,003,372 | +2.26(+3.10%) |
Apr 15, 2008 | 72.00 | 73.37 | 71.07 | 73.02 | 1,046,643 | +1.67(+2.34%) |
Apr 14, 2008 | 73.34 | 73.49 | 71.20 | 71.35 | 591,079 | -2.14(-2.91%) |
Apr 11, 2008 | 73.50 | 74.71 | 72.97 | 73.49 | 429,437 | -1.22(-1.63%) |
Apr 10, 2008 | 73.35 | 74.99 | 72.61 | 74.71 | 833,092 | +1.23(+1.67%) |
Apr 09, 2008 | 74.45 | 75.42 | 73.19 | 73.48 | 311,468 | -1.06(-1.42%) |
Apr 08, 2008 | 76.06 | 76.34 | 74.19 | 74.54 | 752,666 | -1.95(-2.55%) |
Apr 07, 2008 | 76.67 | 77.59 | 76.03 | 76.49 | 499,736 | +0.41(+0.54%) |
Apr 04, 2008 | 76.17 | 76.62 | 75.30 | 76.08 | 655,600 | +0.08(+0.11%) |
Apr 03, 2008 | 76.02 | 76.65 | 75.33 | 76.00 | 733,760 | -0.67(-0.87%) |
Apr 02, 2008 | 74.86 | 77.79 | 74.74 | 76.67 | 1,155,886 | +2.30(+3.09%) |
Apr 01, 2008 | 72.39 | 74.99 | 70.80 | 74.37 | 1,001,414 | +2.76(+3.85%) |
Mar 31, 2008 | 71.49 | 72.19 | 70.65 | 71.61 | 780,988 | +0.12(+0.17%) |
Mar 28, 2008 | 73.21 | 73.30 | 71.13 | 71.49 | 362,402 | -0.91(-1.26%) |
Mar 27, 2008 | 72.61 | 74.65 | 72.40 | 72.40 | 533,277 | -0.06(-0.08%) |
Mar 26, 2008 | 74.40 | 74.40 | 72.38 | 72.46 | 502,705 | -2.16(-2.89%) |
Mar 25, 2008 | 75.10 | 75.45 | 73.28 | 74.62 | 417,445 | -0.37(-0.49%) |
Mar 24, 2008 | 75.34 | 76.70 | 74.65 | 74.99 | 995,317 | -0.07(-0.09%) |
Mar 21, 2008 | 72.03 | 75.14 | 70.36 | 75.06 | 1,155,596 | +0.00(+0.00%) |
Mar 20, 2008 | 72.03 | 75.14 | 70.36 | 75.06 | 1,155,596 | +3.33(+4.64%) |
Mar 19, 2008 | 72.63 | 73.81 | 71.39 | 71.73 | 1,007,998 | -0.38(-0.53%) |
Mar 18, 2008 | 71.50 | 72.66 | 69.23 | 72.11 | 1,176,300 | +3.61(+5.27%) |
Mar 17, 2008 | 67.95 | 71.17 | 67.53 | 68.50 | 1,419,421 | -0.64(-0.93%) |
Mar 14, 2008 | 69.65 | 70.70 | 68.12 | 69.14 | 655,338 | -0.77(-1.10%) |
Mar 13, 2008 | 66.26 | 70.12 | 65.01 | 69.91 | 937,326 | +2.96(+4.42%) |
Mar 12, 2008 | 68.73 | 69.56 | 66.77 | 66.95 | 891,118 | -1.51(-2.21%) |
Mar 11, 2008 | 68.12 | 70.00 | 65.60 | 68.46 | 1,579,712 | +1.80(+2.70%) |
Mar 10, 2008 | 69.44 | 69.79 | 66.40 | 66.66 | 968,896 | -3.09(-4.43%) |
Mar 07, 2008 | 68.11 | 71.13 | 67.32 | 69.75 | 1,035,189 | +1.27(+1.85%) |
Mar 06, 2008 | 70.43 | 70.49 | 68.20 | 68.48 | 686,104 | -2.20(-3.11%) |
Mar 05, 2008 | 70.38 | 72.05 | 69.90 | 70.68 | 519,439 | +0.18(+0.26%) |
Mar 04, 2008 | 70.00 | 71.47 | 69.69 | 70.50 | 830,510 | -0.17(-0.24%) |