Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.63 | 72.63 | 72.35 | 72.61 | 37,405 | +0.02(+0.03%) |
May 29, 2008 | 72.53 | 72.59 | 72.26 | 72.59 | 4,001 | +0.07(+0.09%) |
May 28, 2008 | 72.91 | 73.05 | 72.53 | 72.53 | 2,599 | -0.47(-0.64%) |
May 27, 2008 | 73.30 | 73.30 | 72.77 | 73.00 | 4,631 | -0.49(-0.67%) |
May 26, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.01 | 73.49 | 72.99 | 73.49 | 2,951 | +0.28(+0.39%) |
May 22, 2008 | 73.37 | 73.37 | 73.01 | 73.21 | 29,553 | -0.61(-0.83%) |
May 21, 2008 | 73.81 | 73.85 | 73.69 | 73.82 | 3,993 | -0.12(-0.17%) |
May 20, 2008 | 74.06 | 74.06 | 73.52 | 73.94 | 16,759 | +0.12(+0.17%) |
May 19, 2008 | 73.79 | 73.85 | 73.55 | 73.82 | 881 | +0.09(+0.12%) |
May 16, 2008 | 73.12 | 74.05 | 73.12 | 73.73 | 5,018 | +0.65(+0.89%) |
May 15, 2008 | 73.45 | 73.66 | 73.08 | 73.08 | 14,311 | -0.26(-0.36%) |
May 14, 2008 | 73.40 | 73.47 | 73.13 | 73.34 | 14,549 | +0.02(+0.03%) |
May 13, 2008 | 74.00 | 74.00 | 73.26 | 73.32 | 1,152 | -0.47(-0.63%) |
May 12, 2008 | 73.89 | 74.03 | 73.77 | 73.79 | 2,572 | -0.08(-0.10%) |
May 09, 2008 | 73.44 | 73.98 | 73.44 | 73.87 | 4,073 | +0.24(+0.33%) |
May 08, 2008 | 73.62 | 73.67 | 73.60 | 73.62 | 3,272 | +0.09(+0.12%) |
May 07, 2008 | 73.34 | 73.53 | 72.92 | 73.53 | 4,673 | +0.38(+0.52%) |
May 06, 2008 | 73.66 | 73.66 | 72.91 | 73.15 | 7,593 | -0.58(-0.79%) |
May 05, 2008 | 73.15 | 73.78 | 73.15 | 73.74 | 2,108 | +0.08(+0.11%) |
May 02, 2008 | 73.54 | 73.86 | 73.06 | 73.66 | 18,136 | +0.26(+0.36%) |
May 01, 2008 | 73.34 | 73.62 | 73.29 | 73.40 | 11,015 | -0.26(-0.36%) |
Apr 30, 2008 | 73.64 | 73.67 | 72.94 | 73.66 | 18,974 | +0.30(+0.41%) |
Apr 29, 2008 | 73.49 | 73.50 | 73.08 | 73.36 | 1,570 | +0.39(+0.53%) |
Apr 28, 2008 | 73.09 | 73.30 | 72.61 | 72.97 | 4,323 | +0.67(+0.93%) |
Apr 25, 2008 | 73.07 | 73.07 | 72.30 | 72.30 | 4,758 | -0.48(-0.66%) |
Apr 24, 2008 | 72.78 | 72.78 | 72.78 | 72.78 | 2,269 | -0.61(-0.84%) |
Apr 23, 2008 | 73.64 | 73.64 | 72.98 | 73.40 | 4,263 | +0.30(+0.41%) |
Apr 22, 2008 | 72.96 | 73.45 | 72.96 | 73.10 | 6,126 | -0.29(-0.40%) |
Apr 21, 2008 | 73.39 | 73.55 | 72.73 | 73.39 | 20,067 | +0.41(+0.56%) |
Apr 18, 2008 | 73.16 | 73.16 | 72.50 | 72.98 | 17,737 | -0.23(-0.31%) |
Apr 17, 2008 | 73.29 | 73.35 | 72.56 | 73.21 | 22,654 | -0.10(-0.14%) |
Apr 16, 2008 | 73.73 | 73.73 | 73.25 | 73.31 | 4,870 | +0.27(+0.37%) |
Apr 15, 2008 | 73.29 | 73.77 | 73.04 | 73.04 | 6,018 | -1.13(-1.52%) |
Apr 14, 2008 | 74.06 | 74.27 | 73.59 | 74.16 | 6,069 | -0.06(-0.08%) |
Apr 11, 2008 | 74.12 | 74.22 | 73.72 | 74.22 | 1,368 | +0.33(+0.45%) |
Apr 10, 2008 | 74.10 | 74.12 | 73.89 | 73.89 | 6,977 | -0.09(-0.13%) |
Apr 09, 2008 | 73.96 | 74.22 | 73.96 | 73.99 | 547 | +0.24(+0.33%) |
Apr 08, 2008 | 73.85 | 73.89 | 73.43 | 73.75 | 72,240 | +0.13(+0.18%) |
Apr 07, 2008 | 73.45 | 73.64 | 73.28 | 73.61 | 24,353 | -0.13(-0.18%) |
Apr 04, 2008 | 73.66 | 73.76 | 73.62 | 73.75 | 5,062 | +0.66(+0.90%) |
Apr 03, 2008 | 73.22 | 73.22 | 73.07 | 73.09 | 1,915 | +0.38(+0.52%) |
Apr 02, 2008 | 73.06 | 73.21 | 72.71 | 72.71 | 1,915 | -0.18(-0.25%) |
Apr 01, 2008 | 72.80 | 72.99 | 72.68 | 72.89 | 16,760 | -0.29(-0.39%) |
Mar 31, 2008 | 73.53 | 73.53 | 73.18 | 73.18 | 11,082 | -0.15(-0.21%) |
Mar 28, 2008 | 73.33 | 73.33 | 73.33 | 73.33 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 73.26 | 73.44 | 72.97 | 73.33 | 6,977 | +0.39(+0.54%) |
Mar 26, 2008 | 73.45 | 73.45 | 72.94 | 72.94 | 2,052 | -0.88(-1.19%) |
Mar 25, 2008 | 73.17 | 73.82 | 73.07 | 73.81 | 7,525 | +0.15(+0.21%) |
Mar 24, 2008 | 73.76 | 73.82 | 73.28 | 73.66 | 3,283 | -0.04(-0.05%) |
Mar 21, 2008 | 73.75 | 74.27 | 73.45 | 73.70 | 5,746 | +0.00(+0.00%) |
Mar 20, 2008 | 73.75 | 74.27 | 73.45 | 73.70 | 5,746 | -0.33(-0.44%) |
Mar 19, 2008 | 73.45 | 74.02 | 73.45 | 74.02 | 21,480 | +0.80(+1.10%) |
Mar 18, 2008 | 72.68 | 73.28 | 72.68 | 73.22 | 3,557 | +0.00(+0.00%) |
Mar 17, 2008 | 73.19 | 73.25 | 73.04 | 73.22 | 24,353 | +0.01(+0.01%) |
Mar 14, 2008 | 73.46 | 73.46 | 73.05 | 73.21 | 547 | +0.39(+0.53%) |
Mar 13, 2008 | 73.78 | 73.78 | 72.81 | 72.83 | 34,641 | -0.86(-1.16%) |
Mar 12, 2008 | 73.27 | 73.68 | 73.09 | 73.68 | 10,261 | +0.47(+0.64%) |
Mar 11, 2008 | 73.09 | 73.26 | 73.09 | 73.21 | 2,982 | -0.51(-0.69%) |
Mar 10, 2008 | 73.37 | 73.78 | 73.34 | 73.72 | 5,883 | +0.15(+0.21%) |
Mar 07, 2008 | 73.49 | 73.57 | 73.27 | 73.57 | 1,505 | -0.11(-0.15%) |
Mar 06, 2008 | 73.66 | 73.68 | 73.59 | 73.68 | 957 | +0.26(+0.35%) |
Mar 05, 2008 | 73.78 | 73.78 | 73.43 | 73.43 | 1,778 | -0.36(-0.49%) |
Mar 04, 2008 | 74.14 | 74.14 | 73.78 | 73.78 | 5,883 | -0.34(-0.45%) |