Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 81.91 | 82.65 | 81.70 | 81.71 | 1,828,117 | +1.65(+2.06%) |
Jun 27, 2008 | 80.34 | 80.88 | 79.80 | 80.06 | 2,146,354 | +0.61(+0.77%) |
Jun 26, 2008 | 80.12 | 80.36 | 78.77 | 79.45 | 1,642,876 | +0.10(+0.13%) |
Jun 25, 2008 | 79.18 | 79.85 | 78.02 | 79.35 | 1,763,469 | +1.02(+1.30%) |
Jun 24, 2008 | 77.64 | 79.46 | 77.62 | 78.33 | 1,829,689 | +0.10(+0.13%) |
Jun 23, 2008 | 77.14 | 78.46 | 77.08 | 78.23 | 1,677,425 | +0.73(+0.94%) |
Jun 20, 2008 | 78.14 | 78.19 | 77.05 | 77.50 | 1,759,837 | -0.83(-1.06%) |
Jun 19, 2008 | 80.25 | 80.27 | 78.33 | 78.33 | 1,813,396 | -1.16(-1.46%) |
Jun 18, 2008 | 79.90 | 80.31 | 78.96 | 79.49 | 1,792,584 | -2.11(-2.59%) |
Jun 17, 2008 | 82.00 | 82.39 | 81.17 | 81.60 | 1,168,960 | +0.61(+0.75%) |
Jun 16, 2008 | 80.76 | 81.32 | 80.62 | 80.99 | 1,110,341 | +1.27(+1.59%) |
Jun 13, 2008 | 79.16 | 80.45 | 79.01 | 79.72 | 1,632,940 | -0.95(-1.18%) |
Jun 12, 2008 | 80.93 | 81.40 | 80.50 | 80.67 | 1,487,333 | -2.03(-2.45%) |
Jun 11, 2008 | 83.82 | 83.82 | 82.51 | 82.70 | 1,695,881 | +1.22(+1.50%) |
Jun 10, 2008 | 82.10 | 83.21 | 81.20 | 81.48 | 1,811,462 | -3.00(-3.55%) |
Jun 09, 2008 | 84.55 | 84.85 | 83.67 | 84.48 | 1,375,369 | +1.69(+2.04%) |
Jun 06, 2008 | 83.46 | 83.99 | 82.39 | 82.79 | 1,936,112 | -0.23(-0.28%) |
Jun 05, 2008 | 81.36 | 83.16 | 81.30 | 83.02 | 1,732,264 | +3.13(+3.92%) |
Jun 04, 2008 | 81.03 | 81.50 | 79.82 | 79.89 | 1,644,468 | -2.53(-3.07%) |
Jun 03, 2008 | 83.41 | 83.79 | 82.35 | 82.42 | 2,193,070 | -1.28(-1.53%) |
Jun 02, 2008 | 83.63 | 84.46 | 83.28 | 83.70 | 2,464,895 | -1.79(-2.09%) |
May 30, 2008 | 85.28 | 85.70 | 85.02 | 85.49 | 1,401,364 | -0.37(-0.43%) |
May 29, 2008 | 86.32 | 86.98 | 85.57 | 85.86 | 1,884,712 | -0.48(-0.56%) |
May 28, 2008 | 85.20 | 86.39 | 84.88 | 86.34 | 2,144,753 | +1.27(+1.49%) |
May 27, 2008 | 85.77 | 85.84 | 84.90 | 85.07 | 2,055,461 | -1.09(-1.27%) |
May 26, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 1,729,475 | -0.28(-0.32%) |
May 22, 2008 | 87.56 | 87.74 | 86.03 | 86.44 | 2,285,129 | -0.88(-1.01%) |
May 21, 2008 | 87.95 | 88.73 | 87.01 | 87.32 | 3,644,413 | +2.14(+2.51%) |
May 20, 2008 | 85.13 | 85.32 | 84.35 | 85.18 | 1,837,896 | +0.42(+0.50%) |
May 19, 2008 | 84.92 | 85.39 | 84.36 | 84.76 | 2,801,303 | +1.45(+1.74%) |
May 16, 2008 | 82.17 | 83.31 | 82.00 | 83.31 | 1,708,696 | +3.06(+3.81%) |
May 15, 2008 | 80.41 | 80.58 | 79.48 | 80.25 | 1,291,969 | +0.90(+1.13%) |
May 14, 2008 | 79.93 | 80.33 | 79.30 | 79.35 | 1,061,283 | -0.70(-0.87%) |
May 13, 2008 | 79.73 | 80.19 | 79.28 | 80.05 | 1,876,154 | -1.07(-1.32%) |
May 12, 2008 | 80.89 | 81.23 | 80.22 | 81.12 | 1,248,755 | +0.72(+0.90%) |
May 09, 2008 | 79.94 | 80.59 | 79.32 | 80.40 | 1,515,892 | +0.03(+0.04%) |
May 08, 2008 | 80.57 | 80.57 | 79.93 | 80.37 | 1,932,615 | -0.31(-0.38%) |
May 07, 2008 | 80.73 | 81.18 | 80.30 | 80.68 | 2,096,850 | -0.51(-0.63%) |
May 06, 2008 | 79.75 | 81.31 | 79.74 | 81.19 | 1,741,288 | +0.76(+0.94%) |
May 05, 2008 | 80.00 | 80.52 | 79.94 | 80.43 | 1,064,682 | +0.25(+0.31%) |
May 02, 2008 | 79.86 | 80.35 | 79.58 | 80.18 | 1,644,680 | +0.47(+0.59%) |
May 01, 2008 | 79.58 | 80.14 | 78.70 | 79.71 | 1,884,717 | -0.60(-0.75%) |
Apr 30, 2008 | 80.76 | 80.84 | 79.78 | 80.31 | 2,879,236 | +0.12(+0.15%) |
Apr 29, 2008 | 80.59 | 80.79 | 80.05 | 80.19 | 3,164,935 | +3.47(+4.52%) |
Apr 28, 2008 | 77.28 | 77.54 | 76.71 | 76.72 | 1,168,519 | -0.51(-0.66%) |
Apr 25, 2008 | 76.67 | 77.24 | 76.09 | 77.23 | 1,761,306 | +1.37(+1.81%) |
Apr 24, 2008 | 76.32 | 76.50 | 75.60 | 75.86 | 2,526,319 | -1.81(-2.33%) |
Apr 23, 2008 | 77.30 | 78.40 | 76.73 | 77.67 | 3,225,653 | +1.21(+1.58%) |
Apr 22, 2008 | 76.44 | 76.90 | 76.26 | 76.46 | 3,007,310 | -0.46(-0.60%) |
Apr 21, 2008 | 76.91 | 77.32 | 76.41 | 76.92 | 976,452 | +0.53(+0.69%) |
Apr 18, 2008 | 76.06 | 76.47 | 75.42 | 76.39 | 1,844,968 | +0.72(+0.95%) |
Apr 17, 2008 | 74.77 | 75.81 | 74.76 | 75.67 | 2,285,468 | -0.57(-0.75%) |
Apr 16, 2008 | 74.98 | 76.24 | 74.86 | 76.24 | 1,464,250 | +2.43(+3.29%) |
Apr 15, 2008 | 73.61 | 74.05 | 73.05 | 73.81 | 1,285,602 | +0.41(+0.56%) |
Apr 14, 2008 | 73.22 | 73.82 | 72.74 | 73.40 | 1,361,799 | +0.69(+0.95%) |
Apr 11, 2008 | 72.74 | 73.15 | 72.33 | 72.71 | 1,148,308 | -0.25(-0.34%) |
Apr 10, 2008 | 73.21 | 73.60 | 72.48 | 72.96 | 2,164,544 | -0.61(-0.83%) |
Apr 09, 2008 | 73.41 | 73.93 | 73.17 | 73.57 | 1,839,302 | +0.72(+0.99%) |
Apr 08, 2008 | 72.50 | 73.00 | 72.14 | 72.85 | 1,158,853 | +0.72(+1.00%) |
Apr 07, 2008 | 72.50 | 72.77 | 71.99 | 72.13 | 2,224,065 | +0.44(+0.61%) |
Apr 04, 2008 | 71.27 | 71.99 | 71.24 | 71.69 | 1,665,685 | +0.61(+0.86%) |
Apr 03, 2008 | 70.71 | 71.34 | 70.52 | 71.08 | 1,819,361 | +0.86(+1.22%) |
Apr 02, 2008 | 68.83 | 70.68 | 68.76 | 70.22 | 2,412,343 | +0.32(+0.46%) |