Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,770,029 | +0.10(+0.14%) |
May 29, 2008 | 72.71 | 73.11 | 71.44 | 71.75 | 10,474,457 | -1.35(-1.85%) |
May 28, 2008 | 71.09 | 73.18 | 70.23 | 73.10 | 9,749,278 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.67 | 71.78 | 11,179,004 | +0.71(+1.00%) |
May 26, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 11,520,083 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,826,433 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.07 | 13,170,816 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,755 | -0.50(-0.67%) |
May 19, 2008 | 75.07 | 76.71 | 74.07 | 75.76 | 10,855,674 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,631,346 | +1.32(+1.80%) |
May 15, 2008 | 74.14 | 74.38 | 71.05 | 73.50 | 15,430,121 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,670,106 | -1.31(-1.75%) |
May 13, 2008 | 73.60 | 74.60 | 71.82 | 74.53 | 10,228,360 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,047,152 | -1.11(-1.49%) |
May 09, 2008 | 74.78 | 75.27 | 73.39 | 74.60 | 8,576,860 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,306,009 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.24 | 72.47 | 72.47 | 11,241,898 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,559,327 | +1.44(+1.99%) |
May 05, 2008 | 71.22 | 72.93 | 71.14 | 72.15 | 7,833,080 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.74 | 70.78 | 10,646,079 | +0.91(+1.30%) |
May 01, 2008 | 70.26 | 70.70 | 68.07 | 69.87 | 14,515,448 | -1.56(-2.19%) |
Apr 30, 2008 | 71.21 | 72.43 | 70.35 | 71.44 | 13,686,326 | +0.92(+1.30%) |
Apr 29, 2008 | 71.98 | 72.05 | 70.15 | 70.52 | 10,346,454 | -2.20(-3.03%) |
Apr 28, 2008 | 73.36 | 73.74 | 72.09 | 72.72 | 8,361,821 | -0.27(-0.37%) |
Apr 25, 2008 | 72.93 | 73.60 | 71.41 | 72.99 | 9,792,299 | +0.57(+0.78%) |
Apr 24, 2008 | 73.82 | 73.82 | 71.41 | 72.42 | 12,530,791 | -1.97(-2.65%) |
Apr 23, 2008 | 74.89 | 75.65 | 73.74 | 74.39 | 14,622,226 | -0.85(-1.13%) |
Apr 22, 2008 | 74.95 | 75.54 | 73.90 | 75.24 | 15,064,237 | -0.71(-0.94%) |
Apr 21, 2008 | 72.68 | 76.17 | 72.62 | 75.95 | 19,907,296 | +3.59(+4.97%) |
Apr 18, 2008 | 66.25 | 72.40 | 65.84 | 72.36 | 34,072,672 | +4.65(+6.87%) |
Apr 17, 2008 | 67.35 | 67.71 | 65.82 | 67.71 | 11,622,673 | +0.36(+0.53%) |
Apr 16, 2008 | 65.35 | 67.49 | 64.57 | 67.35 | 13,296,323 | +2.61(+4.03%) |
Apr 15, 2008 | 65.07 | 65.57 | 64.02 | 64.74 | 9,866,350 | -0.04(-0.07%) |
Apr 14, 2008 | 64.48 | 65.07 | 63.89 | 64.79 | 9,983,654 | +0.41(+0.64%) |
Apr 11, 2008 | 65.52 | 65.93 | 64.30 | 64.37 | 10,071,266 | -1.41(-2.15%) |
Apr 10, 2008 | 64.20 | 66.20 | 64.20 | 65.79 | 16,272,439 | +1.72(+2.68%) |
Apr 09, 2008 | 63.83 | 64.86 | 62.87 | 64.07 | 16,235,706 | +0.40(+0.62%) |
Apr 08, 2008 | 64.14 | 65.50 | 63.27 | 63.67 | 15,141,424 | -0.68(-1.06%) |
Apr 07, 2008 | 65.76 | 67.49 | 64.30 | 64.35 | 19,523,714 | -0.56(-0.86%) |
Apr 04, 2008 | 65.09 | 65.99 | 64.24 | 64.91 | 9,762,012 | +0.05(+0.08%) |
Apr 03, 2008 | 64.25 | 65.72 | 63.34 | 64.86 | 10,258,130 | +0.36(+0.55%) |
Apr 02, 2008 | 63.34 | 64.91 | 62.53 | 64.51 | 12,123,969 | +1.11(+1.75%) |
Apr 01, 2008 | 61.81 | 63.40 | 60.90 | 63.40 | 12,100,107 | +1.59(+2.57%) |
Mar 31, 2008 | 60.81 | 63.00 | 60.73 | 61.81 | 12,985,853 | +0.95(+1.56%) |
Mar 28, 2008 | 60.84 | 61.78 | 59.81 | 60.86 | 9,507,678 | +0.20(+0.33%) |
Mar 27, 2008 | 61.39 | 62.33 | 60.62 | 60.66 | 12,285,026 | -0.81(-1.32%) |
Mar 26, 2008 | 58.88 | 61.64 | 58.44 | 61.47 | 14,651,430 | +2.76(+4.69%) |
Mar 25, 2008 | 57.87 | 59.21 | 57.80 | 58.71 | 13,728,842 | +0.97(+1.69%) |
Mar 24, 2008 | 57.41 | 58.81 | 57.16 | 57.74 | 10,563,609 | +0.45(+0.78%) |
Mar 21, 2008 | 56.15 | 58.29 | 56.09 | 57.29 | 17,308,252 | +0.00(+0.00%) |
Mar 20, 2008 | 56.15 | 58.29 | 56.09 | 57.29 | 17,308,252 | +0.33(+0.59%) |
Mar 19, 2008 | 59.00 | 59.86 | 56.76 | 56.96 | 15,451,767 | -2.98(-4.98%) |
Mar 18, 2008 | 59.02 | 59.94 | 58.16 | 59.94 | 13,927,625 | +2.23(+3.87%) |
Mar 17, 2008 | 58.07 | 58.83 | 56.75 | 57.71 | 16,682,090 | -1.90(-3.18%) |
Mar 14, 2008 | 60.87 | 60.87 | 58.14 | 59.61 | 14,433,262 | -0.90(-1.48%) |
Mar 13, 2008 | 59.07 | 60.93 | 58.13 | 60.50 | 13,631,409 | +0.58(+0.97%) |
Mar 12, 2008 | 61.55 | 62.16 | 59.76 | 59.92 | 14,157,896 | -1.61(-2.62%) |
Mar 11, 2008 | 59.93 | 61.53 | 59.93 | 61.53 | 14,907,340 | +2.71(+4.60%) |
Mar 10, 2008 | 60.86 | 61.06 | 58.62 | 58.83 | 14,250,768 | -2.00(-3.28%) |
Mar 07, 2008 | 61.88 | 62.31 | 59.83 | 60.82 | 12,603,547 | -1.46(-2.34%) |
Mar 06, 2008 | 62.24 | 63.59 | 61.81 | 62.28 | 14,408,012 | -0.13(-0.22%) |
Mar 05, 2008 | 60.40 | 62.52 | 60.40 | 62.41 | 14,338,854 | +2.34(+3.90%) |
Mar 04, 2008 | 61.34 | 61.93 | 58.73 | 60.07 | 14,535,211 | -1.73(-2.79%) |