Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 86.40 | 86.85 | 85.85 | 86.75 | 73,711 | +0.35(+0.41%) |
May 29, 2008 | 86.40 | 86.45 | 85.45 | 86.40 | 63,054 | +0.60(+0.70%) |
May 28, 2008 | 85.80 | 86.21 | 85.30 | 85.80 | 1,036,009 | +0.32(+0.37%) |
May 27, 2008 | 85.10 | 86.85 | 85.25 | 85.48 | 106,784 | +0.38(+0.45%) |
May 26, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | +0.00(+0.00%) |
May 23, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | -1.80(-2.07%) |
May 22, 2008 | 86.90 | 87.00 | 85.45 | 86.90 | 77,248 | +0.80(+0.93%) |
May 21, 2008 | 86.10 | 87.00 | 86.00 | 86.10 | 154,795 | -0.20(-0.23%) |
May 20, 2008 | 86.30 | 86.85 | 85.85 | 86.30 | 126,411 | +0.20(+0.23%) |
May 19, 2008 | 85.40 | 86.85 | 85.80 | 86.10 | 34,190 | +0.70(+0.82%) |
May 16, 2008 | 85.40 | 86.00 | 84.65 | 85.40 | 75,794 | +0.80(+0.95%) |
May 15, 2008 | 84.60 | 85.00 | 83.80 | 84.60 | 134,547 | +2.15(+2.61%) |
May 14, 2008 | 81.45 | 83.45 | 81.90 | 82.45 | 106,064 | +1.00(+1.23%) |
May 13, 2008 | 81.45 | 81.95 | 80.80 | 81.45 | 326,831 | +1.75(+2.20%) |
May 12, 2008 | 79.70 | 80.00 | 79.09 | 79.70 | 278,462 | -0.10(-0.13%) |
May 09, 2008 | 79.95 | 80.67 | 79.45 | 79.80 | 884,482 | -0.15(-0.19%) |
May 08, 2008 | 79.95 | 80.60 | 79.89 | 79.95 | 1,352,031 | -0.70(-0.87%) |
May 07, 2008 | 80.65 | 81.45 | 80.60 | 80.65 | 867,273 | -0.85(-1.04%) |
May 06, 2008 | 81.50 | 81.70 | 80.20 | 81.50 | 186,845 | -0.85(-1.03%) |
May 05, 2008 | 82.35 | 82.40 | 81.65 | 82.35 | 201,112 | -0.10(-0.12%) |
May 02, 2008 | 82.70 | 82.60 | 81.50 | 82.45 | 140,834 | -0.25(-0.30%) |
May 01, 2008 | 82.70 | 83.26 | 82.35 | 82.70 | 55,234 | -0.55(-0.66%) |
Apr 30, 2008 | 83.25 | 83.45 | 82.51 | 83.25 | 55,274 | -0.50(-0.60%) |
Apr 29, 2008 | 83.75 | 84.05 | 82.90 | 83.75 | 724,047 | -1.45(-1.70%) |
Apr 28, 2008 | 85.20 | 86.05 | 84.80 | 85.20 | 253,599 | +0.05(+0.06%) |
Apr 25, 2008 | 84.70 | 85.60 | 84.65 | 85.15 | 75,801 | +0.45(+0.53%) |
Apr 24, 2008 | 84.70 | 85.00 | 83.90 | 84.70 | 60,722 | +0.35(+0.41%) |
Apr 23, 2008 | 84.35 | 84.35 | 83.55 | 84.35 | 107,200 | -0.75(-0.88%) |
Apr 22, 2008 | 85.10 | 85.50 | 84.50 | 85.10 | 131,470 | -0.10(-0.12%) |
Apr 21, 2008 | 85.20 | 85.40 | 84.65 | 85.20 | 72,767 | +1.85(+2.22%) |
Apr 18, 2008 | 83.35 | 84.00 | 82.75 | 83.35 | 542,461 | +1.60(+1.96%) |
Apr 17, 2008 | 81.75 | 82.18 | 81.00 | 81.75 | 883,106 | -4.25(-4.94%) |
Apr 16, 2008 | 86.00 | 86.10 | 84.95 | 86.00 | 109,844 | +2.80(+3.37%) |
Apr 15, 2008 | 83.20 | 86.50 | 82.80 | 83.20 | 217,066 | -3.25(-3.76%) |
Apr 14, 2008 | 88.90 | 87.25 | 86.00 | 86.45 | 178,275 | -2.45(-2.76%) |
Apr 11, 2008 | 89.55 | 90.25 | 88.60 | 88.90 | 73,827 | -0.65(-0.73%) |
Apr 10, 2008 | 89.55 | 90.30 | 89.40 | 89.55 | 47,134 | -1.00(-1.10%) |
Apr 09, 2008 | 90.55 | 90.99 | 89.55 | 90.55 | 228,895 | -2.00(-2.16%) |
Apr 08, 2008 | 93.84 | 93.45 | 92.25 | 92.55 | 175,730 | -1.29(-1.37%) |
Apr 07, 2008 | 93.84 | 94.20 | 92.89 | 93.84 | 184,456 | -0.91(-0.96%) |
Apr 04, 2008 | 94.75 | 94.75 | 93.50 | 94.75 | 116,385 | +0.60(+0.64%) |
Apr 03, 2008 | 94.15 | 94.55 | 93.75 | 94.15 | 251,379 | -1.20(-1.26%) |
Apr 02, 2008 | 95.25 | 95.44 | 94.25 | 95.35 | 75,165 | +0.10(+0.10%) |
Apr 01, 2008 | 94.35 | 95.25 | 92.95 | 95.25 | 65,807 | +0.90(+0.95%) |
Mar 31, 2008 | 94.35 | 94.80 | 92.70 | 94.35 | 223,313 | -0.05(-0.05%) |
Mar 28, 2008 | 95.05 | 95.30 | 93.85 | 94.40 | 92,261 | -0.65(-0.68%) |
Mar 27, 2008 | 94.17 | 95.65 | 94.75 | 95.05 | 1,545,861 | +0.88(+0.93%) |
Mar 26, 2008 | 93.85 | 94.55 | 92.83 | 94.17 | 79,271 | +1.62(+1.75%) |
Mar 25, 2008 | 3.850 | 92.55 | 92.55 | 92.55 | 84,493 | +0.00(+0.00%) |
Mar 24, 2008 | 92.75 | 93.10 | 91.75 | 92.55 | 68,843 | -0.20(-0.22%) |
Mar 21, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +0.00(+0.00%) |
Mar 20, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +1.00(+1.09%) |
Mar 19, 2008 | 91.75 | 93.15 | 91.55 | 91.75 | 88,596 | -1.60(-1.71%) |
Mar 18, 2008 | 92.60 | 94.46 | 93.30 | 93.35 | 93,351 | +0.75(+0.81%) |
Mar 17, 2008 | 92.60 | 94.00 | 91.90 | 92.60 | 83,624 | +0.09(+0.10%) |
Mar 14, 2008 | 93.30 | 94.30 | 92.05 | 92.51 | 58,505 | -0.79(-0.85%) |
Mar 13, 2008 | 93.30 | 93.65 | 91.40 | 93.30 | 377,884 | +0.00(+0.00%) |
Mar 12, 2008 | 93.30 | 93.60 | 92.40 | 93.30 | 140,740 | +0.10(+0.11%) |
Mar 11, 2008 | 93.20 | 94.54 | 92.65 | 93.20 | 236,927 | -0.10(-0.11%) |
Mar 10, 2008 | 93.30 | 94.30 | 93.30 | 93.30 | 43,322 | -0.70(-0.74%) |
Mar 07, 2008 | 94.00 | 94.95 | 93.90 | 94.00 | 142,268 | -0.20(-0.21%) |
Mar 06, 2008 | 94.80 | 96.18 | 93.85 | 94.20 | 125,629 | -0.60(-0.63%) |
Mar 05, 2008 | 94.80 | 95.25 | 93.80 | 94.80 | 233,961 | +0.00(+0.00%) |
Mar 04, 2008 | 94.80 | 95.85 | 93.75 | 94.80 | 77,124 | -3.40(-3.46%) |