Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 78.11 | 78.51 | 76.83 | 77.24 | 6,070,656 | +0.22(+0.29%) |
May 29, 2008 | 78.43 | 78.95 | 76.85 | 77.02 | 5,847,430 | -2.40(-3.02%) |
May 28, 2008 | 77.95 | 80.05 | 76.72 | 79.42 | 6,102,901 | +0.75(+0.96%) |
May 27, 2008 | 79.09 | 79.64 | 77.89 | 78.67 | 5,785,162 | -0.38(-0.48%) |
May 26, 2008 | 82.66 | 82.66 | 78.15 | 79.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.66 | 82.66 | 78.15 | 79.05 | 7,142,236 | -2.94(-3.58%) |
May 22, 2008 | 81.93 | 83.50 | 80.93 | 81.98 | 6,777,179 | +0.01(+0.01%) |
May 21, 2008 | 83.12 | 84.72 | 81.76 | 81.98 | 8,270,846 | -0.87(-1.05%) |
May 20, 2008 | 82.18 | 83.55 | 81.20 | 82.85 | 6,348,751 | +1.42(+1.74%) |
May 19, 2008 | 81.50 | 82.93 | 80.65 | 81.43 | 7,054,941 | +0.57(+0.70%) |
May 16, 2008 | 79.46 | 81.16 | 79.46 | 80.87 | 6,912,619 | +2.03(+2.57%) |
May 15, 2008 | 77.88 | 79.38 | 76.96 | 78.84 | 6,688,326 | +1.55(+2.01%) |
May 14, 2008 | 79.09 | 79.23 | 77.14 | 77.29 | 5,444,193 | -1.29(-1.64%) |
May 13, 2008 | 77.81 | 79.17 | 76.91 | 78.58 | 5,044,537 | +1.11(+1.44%) |
May 12, 2008 | 76.35 | 77.65 | 75.82 | 77.47 | 4,950,408 | +0.37(+0.48%) |
May 09, 2008 | 78.81 | 78.81 | 75.90 | 77.09 | 6,185,386 | -1.07(-1.37%) |
May 08, 2008 | 77.95 | 78.35 | 76.23 | 78.17 | 7,008,058 | +0.55(+0.71%) |
May 07, 2008 | 81.94 | 81.94 | 77.45 | 77.61 | 9,921,446 | -2.55(-3.18%) |
May 06, 2008 | 77.71 | 80.44 | 76.61 | 80.17 | 7,174,559 | +3.87(+5.07%) |
May 05, 2008 | 75.30 | 76.91 | 75.10 | 76.29 | 4,207,135 | +1.62(+2.17%) |
May 02, 2008 | 73.40 | 75.89 | 73.40 | 74.68 | 6,043,481 | +1.42(+1.94%) |
May 01, 2008 | 74.52 | 75.01 | 70.92 | 73.26 | 7,562,948 | -2.29(-3.03%) |
Apr 30, 2008 | 75.63 | 76.57 | 73.95 | 75.55 | 6,404,987 | +0.23(+0.30%) |
Apr 29, 2008 | 77.84 | 77.95 | 75.12 | 75.32 | 4,591,264 | -3.30(-4.20%) |
Apr 28, 2008 | 79.58 | 79.88 | 78.21 | 78.63 | 4,355,989 | -0.39(-0.49%) |
Apr 25, 2008 | 78.54 | 79.06 | 76.75 | 79.01 | 5,567,289 | +2.26(+2.94%) |
Apr 24, 2008 | 79.41 | 79.41 | 76.50 | 76.75 | 5,521,340 | -2.81(-3.53%) |
Apr 23, 2008 | 80.62 | 80.62 | 78.62 | 79.57 | 5,318,614 | -0.96(-1.19%) |
Apr 22, 2008 | 79.38 | 81.72 | 79.23 | 80.53 | 7,528,334 | +1.31(+1.66%) |
Apr 21, 2008 | 79.12 | 79.78 | 77.95 | 79.21 | 4,054,627 | +0.33(+0.42%) |
Apr 18, 2008 | 76.62 | 78.98 | 76.62 | 78.88 | 5,188,244 | +1.51(+1.95%) |
Apr 17, 2008 | 77.32 | 78.48 | 76.65 | 77.37 | 5,642,778 | -0.33(-0.42%) |
Apr 16, 2008 | 76.39 | 77.82 | 75.47 | 77.70 | 5,238,866 | +2.11(+2.78%) |
Apr 15, 2008 | 75.29 | 76.94 | 74.54 | 75.60 | 4,565,905 | +0.94(+1.26%) |
Apr 14, 2008 | 73.71 | 75.25 | 73.29 | 74.66 | 4,176,847 | +1.87(+2.56%) |
Apr 11, 2008 | 73.85 | 74.68 | 72.56 | 72.79 | 3,884,893 | -1.62(-2.18%) |
Apr 10, 2008 | 74.16 | 75.24 | 73.48 | 74.41 | 4,779,113 | -0.24(-0.32%) |
Apr 09, 2008 | 74.35 | 75.95 | 74.35 | 74.65 | 6,362,188 | +0.81(+1.09%) |
Apr 08, 2008 | 71.88 | 74.24 | 71.58 | 73.84 | 6,022,017 | +1.60(+2.21%) |
Apr 07, 2008 | 72.18 | 73.53 | 71.72 | 72.24 | 5,677,609 | +0.73(+1.02%) |
Apr 04, 2008 | 70.52 | 73.15 | 70.52 | 71.51 | 6,539,146 | +1.19(+1.69%) |
Apr 03, 2008 | 71.11 | 71.58 | 69.49 | 70.33 | 6,310,784 | +0.61(+0.87%) |
Apr 02, 2008 | 69.28 | 70.89 | 67.67 | 69.72 | 6,678,953 | +0.43(+0.62%) |
Apr 01, 2008 | 69.40 | 69.61 | 67.49 | 69.29 | 5,740,199 | -0.21(-0.31%) |
Mar 31, 2008 | 69.50 | 70.37 | 68.50 | 69.51 | 7,239,313 | +0.01(+0.01%) |
Mar 28, 2008 | 70.58 | 71.50 | 69.11 | 69.50 | 8,240,258 | -0.61(-0.86%) |
Mar 27, 2008 | 71.54 | 72.02 | 70.02 | 70.11 | 6,921,639 | -1.57(-2.19%) |
Mar 26, 2008 | 68.69 | 72.04 | 68.69 | 71.68 | 9,012,169 | +3.10(+4.53%) |
Mar 25, 2008 | 66.13 | 68.83 | 66.12 | 68.57 | 7,417,010 | +2.51(+3.80%) |
Mar 24, 2008 | 63.67 | 66.79 | 63.67 | 66.06 | 5,806,919 | +1.91(+2.98%) |
Mar 21, 2008 | 63.29 | 64.46 | 61.25 | 64.15 | 9,787,237 | +0.00(+0.00%) |
Mar 20, 2008 | 63.29 | 64.46 | 61.25 | 64.15 | 9,787,087 | -0.31(-0.48%) |
Mar 19, 2008 | 68.59 | 68.92 | 64.24 | 64.46 | 8,132,353 | -4.48(-6.49%) |
Mar 18, 2008 | 67.51 | 69.10 | 67.09 | 68.93 | 5,825,085 | +2.77(+4.19%) |
Mar 17, 2008 | 67.18 | 67.86 | 64.56 | 66.16 | 8,364,301 | -2.47(-3.59%) |
Mar 14, 2008 | 69.61 | 69.95 | 67.31 | 68.63 | 7,976,370 | -0.97(-1.40%) |
Mar 13, 2008 | 67.19 | 70.60 | 66.79 | 69.60 | 9,195,180 | +1.58(+2.32%) |
Mar 12, 2008 | 68.63 | 69.79 | 67.45 | 68.02 | 6,090,232 | -1.17(-1.69%) |
Mar 11, 2008 | 68.03 | 69.23 | 67.13 | 69.19 | 6,288,715 | +2.52(+3.79%) |
Mar 10, 2008 | 66.75 | 67.70 | 65.56 | 66.67 | 7,114,475 | -0.33(-0.49%) |
Mar 07, 2008 | 67.17 | 67.75 | 65.56 | 66.99 | 7,777,193 | -0.85(-1.25%) |
Mar 06, 2008 | 68.89 | 69.59 | 67.33 | 67.84 | 7,801,535 | -1.25(-1.80%) |
Mar 05, 2008 | 68.09 | 69.18 | 67.79 | 69.09 | 6,645,094 | +1.11(+1.64%) |
Mar 04, 2008 | 68.76 | 69.89 | 66.24 | 67.97 | 8,932,805 | -1.29(-1.87%) |