Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.60 | 72.60 | 72.40 | 72.57 | 34,907 | +0.26(+0.36%) |
May 29, 2008 | 72.44 | 72.44 | 72.30 | 72.30 | 731 | -0.29(-0.40%) |
May 28, 2008 | 72.84 | 72.84 | 72.57 | 72.60 | 8,224 | -0.38(-0.52%) |
May 27, 2008 | 73.13 | 73.13 | 72.79 | 72.97 | 3,428 | -0.31(-0.42%) |
May 26, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.05 | 73.35 | 73.05 | 73.28 | 11,529 | +0.28(+0.39%) |
May 22, 2008 | 73.23 | 73.23 | 72.80 | 72.99 | 12,171 | -0.44(-0.60%) |
May 21, 2008 | 73.20 | 73.48 | 73.20 | 73.43 | 11,456 | +0.08(+0.11%) |
May 20, 2008 | 73.44 | 73.50 | 73.23 | 73.36 | 3,947 | +0.24(+0.33%) |
May 19, 2008 | 73.36 | 73.36 | 73.11 | 73.11 | 4,210 | -0.28(-0.39%) |
May 16, 2008 | 73.48 | 73.48 | 73.40 | 73.40 | 617 | +0.14(+0.19%) |
May 15, 2008 | 73.00 | 73.26 | 72.98 | 73.26 | 2,413 | +0.31(+0.42%) |
May 14, 2008 | 73.16 | 73.16 | 72.95 | 72.95 | 9,813 | -0.06(-0.08%) |
May 13, 2008 | 73.16 | 73.20 | 73.01 | 73.01 | 12,081 | -0.40(-0.55%) |
May 12, 2008 | 73.45 | 73.60 | 73.41 | 73.41 | 3,152 | +0.12(+0.16%) |
May 09, 2008 | 73.38 | 73.38 | 73.29 | 73.29 | 874 | +0.01(+0.02%) |
May 08, 2008 | 73.22 | 73.32 | 73.22 | 73.28 | 2,500 | +0.14(+0.19%) |
May 07, 2008 | 72.83 | 73.14 | 72.83 | 73.14 | 6,311 | -0.12(-0.16%) |
May 06, 2008 | 73.26 | 73.26 | 73.26 | 73.26 | 1,393 | +0.11(+0.15%) |
May 05, 2008 | 73.06 | 73.18 | 72.92 | 73.16 | 2,316 | +0.01(+0.01%) |
May 02, 2008 | 73.18 | 73.19 | 72.89 | 73.15 | 7,166 | -0.26(-0.35%) |
May 01, 2008 | 73.66 | 73.66 | 73.30 | 73.40 | 3,242 | -0.26(-0.36%) |
Apr 30, 2008 | 73.46 | 73.67 | 73.23 | 73.67 | 2,951 | +0.30(+0.40%) |
Apr 29, 2008 | 73.36 | 73.42 | 73.35 | 73.37 | 42,808 | +0.14(+0.20%) |
Apr 28, 2008 | 72.83 | 73.23 | 72.83 | 73.23 | 3,272 | +0.25(+0.34%) |
Apr 25, 2008 | 73.04 | 73.04 | 72.80 | 72.98 | 1,570 | -0.06(-0.09%) |
Apr 24, 2008 | 73.11 | 73.11 | 72.91 | 73.04 | 10,002 | -0.38(-0.52%) |
Apr 23, 2008 | 73.26 | 73.43 | 73.26 | 73.43 | 422 | -0.01(-0.02%) |
Apr 22, 2008 | 73.53 | 73.53 | 73.44 | 73.44 | 695 | +0.03(+0.04%) |
Apr 21, 2008 | 73.35 | 73.43 | 73.35 | 73.41 | 3,562 | +0.28(+0.39%) |
Apr 18, 2008 | 72.89 | 73.20 | 72.88 | 73.13 | 10,079 | -0.21(-0.28%) |
Apr 17, 2008 | 73.29 | 73.33 | 73.29 | 73.33 | 2,230 | +0.03(+0.04%) |
Apr 16, 2008 | 73.70 | 73.70 | 73.31 | 73.31 | 908 | -0.45(-0.62%) |
Apr 15, 2008 | 73.73 | 73.80 | 73.67 | 73.76 | 29,174 | -0.21(-0.29%) |
Apr 14, 2008 | 73.97 | 73.97 | 73.97 | 73.97 | 281 | -0.06(-0.08%) |
Apr 11, 2008 | 74.16 | 74.27 | 74.03 | 74.03 | 29,302 | +0.10(+0.13%) |
Apr 10, 2008 | 74.14 | 74.14 | 73.94 | 73.94 | 8,734 | -0.21(-0.28%) |
Apr 09, 2008 | 73.88 | 74.14 | 73.88 | 74.14 | 422 | +0.41(+0.56%) |
Apr 08, 2008 | 73.99 | 74.60 | 73.73 | 73.73 | 8,734 | +0.26(+0.36%) |
Apr 07, 2008 | 73.76 | 73.76 | 73.47 | 73.47 | 2,535 | -0.44(-0.60%) |
Apr 04, 2008 | 73.93 | 73.95 | 73.91 | 73.91 | 3,381 | +0.57(+0.77%) |
Apr 03, 2008 | 73.50 | 73.50 | 73.34 | 73.34 | 563 | -0.18(-0.25%) |
Apr 02, 2008 | 73.65 | 73.65 | 73.50 | 73.53 | 3,099 | +0.05(+0.07%) |
Apr 01, 2008 | 73.65 | 73.65 | 73.47 | 73.48 | 32,457 | -0.72(-0.96%) |
Mar 31, 2008 | 74.21 | 74.21 | 74.19 | 74.19 | 1,549 | -0.02(-0.03%) |
Mar 28, 2008 | 74.04 | 74.21 | 74.04 | 74.21 | 704 | +0.18(+0.24%) |
Mar 27, 2008 | 73.94 | 74.04 | 73.94 | 74.04 | 422 | +0.13(+0.17%) |
Mar 26, 2008 | 74.12 | 74.12 | 73.91 | 73.91 | 12,678 | +0.21(+0.29%) |
Mar 25, 2008 | 73.62 | 73.97 | 73.55 | 73.70 | 6,057 | -0.13(-0.17%) |
Mar 24, 2008 | 73.81 | 73.97 | 73.04 | 73.82 | 15,214 | -0.39(-0.53%) |
Mar 21, 2008 | 74.25 | 74.34 | 74.22 | 74.22 | 3,803 | +0.00(+0.00%) |
Mar 20, 2008 | 74.25 | 74.34 | 74.22 | 74.22 | 3,803 | -0.12(-0.17%) |
Mar 19, 2008 | 74.14 | 74.34 | 74.14 | 74.34 | 845 | +0.19(+0.26%) |
Mar 18, 2008 | 74.05 | 74.38 | 74.05 | 74.15 | 8,452 | +0.04(+0.06%) |
Mar 17, 2008 | 74.02 | 74.26 | 74.00 | 74.11 | 29,443 | +0.11(+0.14%) |
Mar 14, 2008 | 73.82 | 74.00 | 73.80 | 74.00 | 37,332 | +0.35(+0.48%) |
Mar 13, 2008 | 73.96 | 73.96 | 73.50 | 73.65 | 16,482 | -0.41(-0.56%) |
Mar 12, 2008 | 73.80 | 74.06 | 73.80 | 74.06 | 1,549 | +0.55(+0.75%) |
Mar 11, 2008 | 73.47 | 73.51 | 73.47 | 73.50 | 2,958 | -0.26(-0.36%) |
Mar 10, 2008 | 73.71 | 73.80 | 73.71 | 73.77 | 7,184 | -0.01(-0.01%) |
Mar 07, 2008 | 73.77 | 73.77 | 73.77 | 73.77 | 140 | +0.03(+0.04%) |
Mar 06, 2008 | 73.75 | 73.75 | 73.75 | 73.75 | 140 | +0.25(+0.34%) |
Mar 05, 2008 | 73.63 | 73.63 | 73.50 | 73.50 | 986 | -0.51(-0.69%) |
Mar 04, 2008 | 74.19 | 74.19 | 74.01 | 74.01 | 8,593 | -0.03(-0.04%) |