Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 79.21 | 79.74 | 78.72 | 78.90 | 2,161,546 | -0.40(-0.50%) |
May 29, 2008 | 77.97 | 79.96 | 77.87 | 79.30 | 2,568,846 | +1.16(+1.49%) |
May 28, 2008 | 78.09 | 78.90 | 77.26 | 78.14 | 3,822,250 | +0.99(+1.28%) |
May 27, 2008 | 74.82 | 77.56 | 74.82 | 77.15 | 3,820,358 | +2.44(+3.27%) |
May 26, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 3,272,244 | -1.72(-2.25%) |
May 22, 2008 | 75.63 | 77.17 | 75.58 | 76.43 | 2,261,291 | +0.45(+0.59%) |
May 21, 2008 | 77.27 | 77.72 | 75.75 | 75.98 | 5,503,616 | -1.30(-1.68%) |
May 20, 2008 | 77.97 | 78.29 | 76.99 | 77.28 | 3,008,834 | -1.08(-1.37%) |
May 19, 2008 | 78.29 | 79.66 | 77.92 | 78.35 | 2,220,451 | +0.10(+0.13%) |
May 16, 2008 | 77.81 | 78.68 | 77.08 | 78.25 | 3,107,242 | +0.08(+0.10%) |
May 15, 2008 | 78.24 | 78.67 | 77.05 | 78.17 | 2,782,556 | -0.18(-0.23%) |
May 14, 2008 | 77.29 | 78.96 | 77.29 | 78.35 | 2,680,764 | +1.26(+1.63%) |
May 13, 2008 | 77.91 | 78.55 | 76.69 | 77.10 | 3,360,415 | -0.77(-0.98%) |
May 12, 2008 | 75.63 | 78.38 | 75.36 | 77.86 | 5,624,169 | +0.11(+0.14%) |
May 09, 2008 | 79.76 | 79.77 | 77.61 | 77.75 | 4,111,239 | -2.44(-3.05%) |
May 08, 2008 | 81.55 | 81.93 | 79.97 | 80.19 | 2,701,445 | -0.46(-0.58%) |
May 07, 2008 | 83.89 | 84.00 | 80.64 | 80.66 | 2,930,765 | -3.37(-4.01%) |
May 06, 2008 | 81.15 | 84.20 | 81.02 | 84.03 | 2,284,079 | +1.90(+2.32%) |
May 05, 2008 | 82.57 | 83.29 | 82.11 | 82.13 | 2,039,242 | -1.20(-1.45%) |
May 02, 2008 | 85.26 | 85.57 | 82.69 | 83.33 | 3,118,184 | -1.54(-1.81%) |
May 01, 2008 | 82.24 | 85.12 | 81.68 | 84.87 | 3,018,041 | +2.39(+2.90%) |
Apr 30, 2008 | 83.72 | 84.30 | 82.48 | 82.48 | 2,703,026 | -1.28(-1.53%) |
Apr 29, 2008 | 82.58 | 84.31 | 81.76 | 83.76 | 2,703,528 | +1.55(+1.88%) |
Apr 28, 2008 | 81.52 | 82.83 | 80.37 | 82.22 | 2,368,362 | +0.95(+1.16%) |
Apr 25, 2008 | 81.74 | 81.83 | 80.19 | 81.27 | 2,098,494 | -0.25(-0.31%) |
Apr 24, 2008 | 80.44 | 81.95 | 79.88 | 81.52 | 1,951,461 | +1.36(+1.70%) |
Apr 23, 2008 | 80.66 | 81.61 | 79.80 | 80.16 | 2,105,707 | -0.34(-0.43%) |
Apr 22, 2008 | 81.81 | 82.09 | 79.95 | 80.50 | 2,573,556 | -1.62(-1.97%) |
Apr 21, 2008 | 83.03 | 83.03 | 81.73 | 82.12 | 2,434,536 | -1.08(-1.30%) |
Apr 18, 2008 | 83.11 | 83.71 | 82.53 | 83.21 | 2,808,233 | +1.51(+1.84%) |
Apr 17, 2008 | 83.08 | 83.29 | 80.91 | 81.70 | 1,821,830 | -1.78(-2.13%) |
Apr 16, 2008 | 81.60 | 83.64 | 81.05 | 83.48 | 2,235,238 | +2.89(+3.59%) |
Apr 15, 2008 | 80.21 | 80.87 | 79.33 | 80.59 | 1,571,684 | +0.73(+0.92%) |
Apr 14, 2008 | 79.63 | 80.40 | 79.28 | 79.86 | 1,375,371 | -0.07(-0.09%) |
Apr 11, 2008 | 80.04 | 81.66 | 79.68 | 79.93 | 3,014,429 | -1.24(-1.53%) |
Apr 10, 2008 | 80.01 | 81.63 | 79.58 | 81.17 | 2,404,529 | +1.06(+1.32%) |
Apr 09, 2008 | 81.05 | 81.85 | 79.89 | 80.11 | 4,658,409 | -2.53(-3.06%) |
Apr 08, 2008 | 82.40 | 82.81 | 81.38 | 82.64 | 2,843,446 | -0.37(-0.45%) |
Apr 07, 2008 | 83.78 | 84.12 | 82.29 | 83.01 | 2,084,923 | -0.34(-0.40%) |
Apr 04, 2008 | 83.78 | 84.36 | 82.76 | 83.34 | 2,410,725 | -0.69(-0.82%) |
Apr 03, 2008 | 82.68 | 84.44 | 82.42 | 84.03 | 2,544,658 | +0.29(+0.35%) |
Apr 02, 2008 | 84.07 | 85.18 | 83.30 | 83.74 | 3,399,150 | -0.33(-0.39%) |
Apr 01, 2008 | 80.79 | 84.07 | 80.78 | 84.07 | 7,182,457 | +4.34(+5.44%) |
Mar 31, 2008 | 78.34 | 80.13 | 77.92 | 79.73 | 2,883,458 | +1.20(+1.53%) |
Mar 28, 2008 | 78.77 | 79.64 | 78.16 | 78.53 | 2,290,791 | -0.39(-0.49%) |
Mar 27, 2008 | 78.53 | 79.51 | 77.90 | 78.91 | 3,604,354 | +0.40(+0.51%) |
Mar 26, 2008 | 78.29 | 78.87 | 77.65 | 78.51 | 2,288,585 | -0.17(-0.22%) |
Mar 25, 2008 | 78.29 | 79.09 | 77.00 | 78.68 | 2,936,062 | +0.59(+0.75%) |
Mar 24, 2008 | 75.02 | 79.14 | 74.89 | 78.09 | 3,874,706 | +3.23(+4.31%) |
Mar 21, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.00(+0.00%) |
Mar 20, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.68(+0.92%) |
Mar 19, 2008 | 75.52 | 76.56 | 74.19 | 74.19 | 3,449,066 | -0.59(-0.79%) |
Mar 18, 2008 | 72.23 | 74.78 | 71.80 | 74.78 | 3,996,318 | +3.76(+5.29%) |
Mar 17, 2008 | 71.37 | 72.61 | 70.98 | 71.02 | 5,427,639 | -1.94(-2.65%) |
Mar 14, 2008 | 75.32 | 75.56 | 71.92 | 72.96 | 4,964,212 | -1.95(-2.61%) |
Mar 13, 2008 | 73.84 | 75.47 | 73.73 | 74.91 | 5,378,402 | +0.01(+0.01%) |
Mar 12, 2008 | 75.20 | 76.49 | 73.86 | 74.90 | 3,130,679 | -0.95(-1.25%) |
Mar 11, 2008 | 74.60 | 75.85 | 73.48 | 75.85 | 3,013,582 | +2.74(+3.75%) |
Mar 10, 2008 | 74.81 | 75.53 | 73.04 | 73.10 | 3,223,171 | -1.49(-2.00%) |
Mar 07, 2008 | 75.99 | 76.19 | 74.21 | 74.59 | 3,467,490 | -1.85(-2.42%) |
Mar 06, 2008 | 77.50 | 77.56 | 76.12 | 76.44 | 2,731,631 | -1.29(-1.66%) |
Mar 05, 2008 | 77.78 | 79.24 | 76.92 | 77.73 | 3,784,913 | +0.03(+0.04%) |
Mar 04, 2008 | 75.90 | 77.91 | 75.38 | 77.70 | 3,867,666 | +0.94(+1.22%) |