Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 75.57 | 75.57 | 74.10 | 75.13 | 503,727 | -0.40(-0.52%) |
May 29, 2008 | 74.83 | 75.62 | 74.45 | 75.53 | 320,303 | +0.53(+0.70%) |
May 28, 2008 | 74.69 | 75.76 | 74.24 | 75.00 | 415,872 | +0.78(+1.05%) |
May 27, 2008 | 73.89 | 75.26 | 73.41 | 74.22 | 232,921 | +0.62(+0.84%) |
May 26, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 717,327 | +0.86(+1.18%) |
May 22, 2008 | 73.06 | 73.55 | 72.50 | 72.75 | 257,442 | -0.52(-0.70%) |
May 21, 2008 | 75.21 | 75.69 | 73.26 | 73.26 | 382,630 | -1.65(-2.20%) |
May 20, 2008 | 75.28 | 76.01 | 74.16 | 74.91 | 279,162 | -0.96(-1.26%) |
May 19, 2008 | 76.38 | 76.62 | 75.30 | 75.87 | 258,547 | -0.21(-0.27%) |
May 16, 2008 | 75.56 | 76.37 | 75.34 | 76.08 | 416,844 | +0.11(+0.14%) |
May 15, 2008 | 75.64 | 75.97 | 74.75 | 75.97 | 392,098 | +0.33(+0.44%) |
May 14, 2008 | 76.26 | 76.64 | 75.53 | 75.64 | 289,584 | -0.06(-0.07%) |
May 13, 2008 | 75.60 | 76.11 | 75.18 | 75.69 | 340,904 | -0.20(-0.27%) |
May 12, 2008 | 73.86 | 76.03 | 73.72 | 75.89 | 372,845 | +2.31(+3.15%) |
May 09, 2008 | 72.51 | 73.85 | 72.32 | 73.58 | 309,195 | +0.58(+0.80%) |
May 08, 2008 | 74.77 | 74.99 | 72.57 | 72.99 | 554,600 | -1.19(-1.61%) |
May 07, 2008 | 76.25 | 76.32 | 73.57 | 74.19 | 575,270 | -1.53(-2.02%) |
May 06, 2008 | 74.21 | 76.04 | 73.90 | 75.72 | 526,566 | +1.16(+1.55%) |
May 05, 2008 | 76.05 | 76.39 | 74.54 | 74.56 | 551,145 | -1.44(-1.90%) |
May 02, 2008 | 73.91 | 76.88 | 73.87 | 76.00 | 643,673 | -0.17(-0.22%) |
May 01, 2008 | 73.89 | 77.86 | 73.27 | 76.17 | 670,208 | +1.33(+1.78%) |
Apr 30, 2008 | 74.33 | 76.11 | 74.33 | 74.84 | 493,410 | -0.03(-0.03%) |
Apr 29, 2008 | 75.12 | 75.58 | 73.99 | 74.86 | 739,442 | -0.82(-1.09%) |
Apr 28, 2008 | 76.58 | 76.58 | 75.47 | 75.69 | 366,648 | -1.17(-1.52%) |
Apr 25, 2008 | 75.47 | 77.02 | 75.23 | 76.86 | 508,291 | +1.23(+1.63%) |
Apr 24, 2008 | 73.53 | 75.93 | 73.30 | 75.62 | 436,905 | +1.72(+2.33%) |
Apr 23, 2008 | 73.42 | 74.73 | 72.72 | 73.90 | 272,995 | +1.18(+1.63%) |
Apr 22, 2008 | 73.62 | 73.83 | 72.35 | 72.72 | 346,728 | -0.89(-1.21%) |
Apr 21, 2008 | 73.48 | 73.87 | 72.95 | 73.61 | 333,950 | -0.04(-0.05%) |
Apr 18, 2008 | 74.71 | 75.47 | 73.24 | 73.65 | 432,979 | -0.82(-1.11%) |
Apr 17, 2008 | 73.61 | 74.57 | 72.96 | 74.47 | 561,004 | +0.67(+0.91%) |
Apr 16, 2008 | 71.11 | 73.82 | 70.82 | 73.80 | 496,382 | +3.32(+4.71%) |
Apr 15, 2008 | 70.26 | 70.73 | 69.60 | 70.48 | 359,709 | +0.66(+0.95%) |
Apr 14, 2008 | 69.44 | 71.71 | 69.23 | 69.82 | 374,506 | +0.29(+0.42%) |
Apr 11, 2008 | 68.86 | 70.33 | 68.48 | 69.53 | 562,591 | -0.11(-0.15%) |
Apr 10, 2008 | 70.43 | 71.52 | 69.09 | 69.64 | 806,792 | -1.14(-1.62%) |
Apr 09, 2008 | 73.22 | 73.55 | 70.55 | 70.78 | 1,095,134 | -2.11(-2.89%) |
Apr 08, 2008 | 73.30 | 74.15 | 72.60 | 72.89 | 1,066,956 | -0.67(-0.91%) |
Apr 07, 2008 | 73.97 | 74.56 | 72.72 | 73.56 | 352,396 | +0.31(+0.43%) |
Apr 04, 2008 | 74.58 | 74.97 | 72.87 | 73.25 | 777,702 | -1.70(-2.27%) |
Apr 03, 2008 | 73.96 | 75.73 | 73.05 | 74.94 | 877,284 | +0.95(+1.28%) |
Apr 02, 2008 | 76.09 | 76.37 | 72.99 | 73.99 | 889,323 | -2.40(-3.14%) |
Apr 01, 2008 | 73.23 | 76.40 | 72.22 | 76.40 | 692,344 | +4.72(+6.58%) |
Mar 31, 2008 | 70.11 | 72.72 | 70.11 | 71.68 | 629,915 | +1.30(+1.84%) |
Mar 28, 2008 | 71.35 | 71.48 | 69.84 | 70.38 | 998,321 | -0.62(-0.87%) |
Mar 27, 2008 | 70.28 | 72.39 | 69.70 | 71.00 | 857,559 | +0.52(+0.74%) |
Mar 26, 2008 | 72.95 | 72.95 | 70.18 | 70.48 | 470,522 | -2.72(-3.71%) |
Mar 25, 2008 | 73.26 | 73.70 | 72.01 | 73.20 | 576,104 | -0.09(-0.13%) |
Mar 24, 2008 | 71.09 | 73.90 | 71.09 | 73.29 | 690,595 | +2.23(+3.13%) |
Mar 21, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.00(+0.00%) |
Mar 20, 2008 | 69.99 | 71.08 | 69.43 | 71.06 | 1,114,843 | +0.08(+0.12%) |
Mar 19, 2008 | 70.91 | 71.69 | 70.48 | 70.98 | 853,502 | +0.39(+0.55%) |
Mar 18, 2008 | 67.92 | 71.25 | 67.51 | 70.59 | 1,197,692 | +3.23(+4.79%) |
Mar 17, 2008 | 65.25 | 67.92 | 65.25 | 67.37 | 711,648 | +0.08(+0.12%) |
Mar 14, 2008 | 67.79 | 67.92 | 65.15 | 67.28 | 491,669 | -0.72(-1.05%) |
Mar 13, 2008 | 66.98 | 68.72 | 65.46 | 68.00 | 485,269 | +0.05(+0.07%) |
Mar 12, 2008 | 67.95 | 70.04 | 67.28 | 67.95 | 733,687 | -0.28(-0.41%) |
Mar 11, 2008 | 64.91 | 68.23 | 64.18 | 68.23 | 538,260 | +4.36(+6.83%) |
Mar 10, 2008 | 64.67 | 65.15 | 63.62 | 63.87 | 436,809 | -1.38(-2.11%) |
Mar 07, 2008 | 64.60 | 65.49 | 63.18 | 65.25 | 607,113 | +0.09(+0.14%) |
Mar 06, 2008 | 67.47 | 67.47 | 65.15 | 65.16 | 486,104 | -2.35(-3.47%) |
Mar 05, 2008 | 67.37 | 68.52 | 66.81 | 67.50 | 335,155 | +0.12(+0.18%) |
Mar 04, 2008 | 66.80 | 67.81 | 65.78 | 67.38 | 431,921 | +0.32(+0.48%) |