Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 79.22 | 79.75 | 78.73 | 78.91 | 2,161,245 | -0.40(-0.50%) |
May 29, 2008 | 77.99 | 79.97 | 77.88 | 79.31 | 2,568,488 | +1.16(+1.49%) |
May 28, 2008 | 78.11 | 78.91 | 77.27 | 78.15 | 3,821,717 | +0.99(+1.28%) |
May 27, 2008 | 74.83 | 77.57 | 74.83 | 77.16 | 3,819,825 | +2.44(+3.27%) |
May 26, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 3,271,787 | -1.72(-2.25%) |
May 22, 2008 | 75.64 | 77.19 | 75.59 | 76.44 | 2,260,975 | +0.45(+0.59%) |
May 21, 2008 | 77.28 | 77.73 | 75.76 | 75.99 | 5,502,848 | -1.30(-1.68%) |
May 20, 2008 | 77.99 | 78.30 | 77.00 | 77.29 | 3,008,414 | -1.08(-1.37%) |
May 19, 2008 | 78.30 | 79.67 | 77.93 | 78.36 | 2,220,141 | +0.10(+0.13%) |
May 16, 2008 | 77.82 | 78.69 | 77.09 | 78.26 | 3,106,808 | +0.08(+0.10%) |
May 15, 2008 | 78.25 | 78.68 | 77.06 | 78.18 | 2,782,168 | -0.18(-0.23%) |
May 14, 2008 | 77.31 | 78.97 | 77.31 | 78.36 | 2,680,390 | +1.26(+1.63%) |
May 13, 2008 | 77.93 | 78.56 | 76.70 | 77.11 | 3,359,946 | -0.77(-0.98%) |
May 12, 2008 | 75.64 | 78.39 | 75.37 | 77.87 | 5,623,384 | +0.11(+0.14%) |
May 09, 2008 | 79.78 | 79.78 | 77.62 | 77.76 | 4,110,665 | -2.44(-3.05%) |
May 08, 2008 | 81.56 | 81.94 | 79.98 | 80.21 | 2,701,068 | -0.46(-0.58%) |
May 07, 2008 | 83.91 | 84.01 | 80.65 | 80.67 | 2,930,356 | -3.37(-4.01%) |
May 06, 2008 | 81.16 | 84.22 | 81.03 | 84.04 | 2,283,760 | +1.90(+2.32%) |
May 05, 2008 | 82.58 | 83.30 | 82.12 | 82.14 | 2,038,957 | -1.20(-1.45%) |
May 02, 2008 | 85.27 | 85.58 | 82.70 | 83.35 | 3,117,749 | -1.54(-1.81%) |
May 01, 2008 | 82.25 | 85.14 | 81.69 | 84.89 | 3,017,620 | +2.39(+2.90%) |
Apr 30, 2008 | 83.73 | 84.31 | 82.49 | 82.49 | 2,702,649 | -1.28(-1.53%) |
Apr 29, 2008 | 82.59 | 84.32 | 81.77 | 83.78 | 2,703,151 | +1.55(+1.88%) |
Apr 28, 2008 | 81.53 | 82.84 | 80.38 | 82.23 | 2,368,031 | +0.95(+1.16%) |
Apr 25, 2008 | 81.75 | 81.84 | 80.21 | 81.28 | 2,098,201 | -0.25(-0.31%) |
Apr 24, 2008 | 80.45 | 81.96 | 79.90 | 81.53 | 1,951,189 | +1.36(+1.70%) |
Apr 23, 2008 | 80.67 | 81.63 | 79.81 | 80.17 | 2,105,413 | -0.34(-0.43%) |
Apr 22, 2008 | 81.82 | 82.10 | 79.96 | 80.52 | 2,573,197 | -1.62(-1.97%) |
Apr 21, 2008 | 83.05 | 83.05 | 81.75 | 82.13 | 2,434,197 | -1.08(-1.30%) |
Apr 18, 2008 | 83.12 | 83.72 | 82.54 | 83.22 | 2,807,841 | +1.51(+1.84%) |
Apr 17, 2008 | 83.09 | 83.30 | 80.92 | 81.71 | 1,821,575 | -1.78(-2.13%) |
Apr 16, 2008 | 81.61 | 83.65 | 81.06 | 83.49 | 2,234,926 | +2.89(+3.59%) |
Apr 15, 2008 | 80.22 | 80.89 | 79.34 | 80.60 | 1,571,464 | +0.73(+0.92%) |
Apr 14, 2008 | 79.64 | 80.41 | 79.29 | 79.87 | 1,375,179 | -0.07(-0.09%) |
Apr 11, 2008 | 80.05 | 81.67 | 79.69 | 79.94 | 3,014,008 | -1.24(-1.53%) |
Apr 10, 2008 | 80.02 | 81.64 | 79.59 | 81.18 | 2,404,194 | +1.06(+1.32%) |
Apr 09, 2008 | 81.06 | 81.87 | 79.90 | 80.12 | 4,657,759 | -2.53(-3.06%) |
Apr 08, 2008 | 82.41 | 82.82 | 81.39 | 82.65 | 2,843,049 | -0.37(-0.45%) |
Apr 07, 2008 | 83.79 | 84.13 | 82.31 | 83.02 | 2,084,632 | -0.34(-0.40%) |
Apr 04, 2008 | 83.79 | 84.37 | 82.77 | 83.35 | 2,410,389 | -0.69(-0.82%) |
Apr 03, 2008 | 82.69 | 84.46 | 82.43 | 84.04 | 2,544,302 | +0.29(+0.35%) |
Apr 02, 2008 | 84.08 | 85.19 | 83.31 | 83.75 | 3,398,675 | -0.33(-0.39%) |
Apr 01, 2008 | 80.80 | 84.09 | 80.79 | 84.08 | 7,181,455 | +4.34(+5.44%) |
Mar 31, 2008 | 78.36 | 80.15 | 77.93 | 79.74 | 2,883,056 | +1.20(+1.53%) |
Mar 28, 2008 | 78.78 | 79.65 | 78.17 | 78.54 | 2,290,471 | -0.39(-0.49%) |
Mar 27, 2008 | 78.54 | 79.53 | 77.91 | 78.92 | 3,603,851 | +0.40(+0.52%) |
Mar 26, 2008 | 78.30 | 78.88 | 77.66 | 78.52 | 2,288,265 | -0.17(-0.22%) |
Mar 25, 2008 | 78.30 | 79.10 | 77.01 | 78.69 | 2,935,652 | +0.59(+0.75%) |
Mar 24, 2008 | 75.03 | 79.16 | 74.90 | 78.11 | 3,874,165 | +3.23(+4.31%) |
Mar 21, 2008 | 72.30 | 74.89 | 72.11 | 74.88 | 4,939,142 | +0.00(+0.00%) |
Mar 20, 2008 | 72.30 | 74.89 | 72.11 | 74.88 | 4,939,142 | +0.68(+0.92%) |
Mar 19, 2008 | 75.53 | 76.57 | 74.20 | 74.20 | 3,448,585 | -0.59(-0.79%) |
Mar 18, 2008 | 72.24 | 74.79 | 71.81 | 74.79 | 3,995,760 | +3.76(+5.29%) |
Mar 17, 2008 | 71.38 | 72.62 | 70.99 | 71.03 | 5,426,881 | -1.94(-2.65%) |
Mar 14, 2008 | 75.33 | 75.57 | 71.93 | 72.97 | 4,963,519 | -1.95(-2.61%) |
Mar 13, 2008 | 73.86 | 75.48 | 73.74 | 74.92 | 5,377,652 | +0.01(+0.01%) |
Mar 12, 2008 | 75.21 | 76.51 | 73.87 | 74.91 | 3,130,242 | -0.95(-1.25%) |
Mar 11, 2008 | 74.61 | 75.86 | 73.49 | 75.86 | 3,013,161 | +2.74(+3.75%) |
Mar 10, 2008 | 74.82 | 75.54 | 73.05 | 73.12 | 3,222,722 | -1.49(-2.00%) |
Mar 07, 2008 | 76.00 | 76.20 | 74.23 | 74.60 | 3,467,006 | -1.85(-2.42%) |
Mar 06, 2008 | 77.51 | 77.57 | 76.14 | 76.45 | 2,731,250 | -1.29(-1.66%) |
Mar 05, 2008 | 77.79 | 79.25 | 76.93 | 77.74 | 3,784,385 | +0.03(+0.04%) |
Mar 04, 2008 | 75.91 | 77.92 | 75.39 | 77.71 | 3,867,126 | +0.94(+1.22%) |