Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 74.16 | 74.60 | 73.92 | 74.28 | 15,077,069 | -0.16(-0.22%) |
May 29, 2008 | 73.90 | 74.60 | 73.84 | 74.44 | 13,175,403 | +0.10(+0.13%) |
May 28, 2008 | 73.17 | 74.34 | 72.88 | 74.34 | 17,207,514 | +1.27(+1.74%) |
May 27, 2008 | 71.17 | 73.10 | 71.16 | 73.07 | 12,178,318 | +1.79(+2.51%) |
May 26, 2008 | 71.37 | 71.69 | 71.03 | 71.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.37 | 71.69 | 71.03 | 71.28 | 8,192,027 | -0.29(-0.40%) |
May 22, 2008 | 70.91 | 71.94 | 70.91 | 71.57 | 8,766,594 | +0.62(+0.87%) |
May 21, 2008 | 71.77 | 72.54 | 70.60 | 70.95 | 14,522,756 | -0.90(-1.25%) |
May 20, 2008 | 72.34 | 72.34 | 71.42 | 71.84 | 12,227,847 | -0.75(-1.04%) |
May 19, 2008 | 73.28 | 73.58 | 72.34 | 72.59 | 11,126,213 | -0.76(-1.04%) |
May 16, 2008 | 73.72 | 73.73 | 72.77 | 73.36 | 11,102,800 | -0.37(-0.50%) |
May 15, 2008 | 73.08 | 73.85 | 72.83 | 73.72 | 12,594,066 | +0.54(+0.74%) |
May 14, 2008 | 72.61 | 73.94 | 72.43 | 73.19 | 15,488,250 | +0.54(+0.74%) |
May 13, 2008 | 71.81 | 72.71 | 71.76 | 72.65 | 16,890,032 | +0.77(+1.07%) |
May 12, 2008 | 71.06 | 72.31 | 70.91 | 71.88 | 15,106,922 | +0.68(+0.95%) |
May 09, 2008 | 71.38 | 71.54 | 70.95 | 71.20 | 9,587,029 | -0.49(-0.69%) |
May 08, 2008 | 71.28 | 71.84 | 70.99 | 71.69 | 17,065,262 | +0.45(+0.63%) |
May 07, 2008 | 70.46 | 71.73 | 70.25 | 71.25 | 19,875,496 | +0.76(+1.07%) |
May 06, 2008 | 69.73 | 70.79 | 69.32 | 70.49 | 10,298,417 | +0.45(+0.65%) |
May 05, 2008 | 70.18 | 70.73 | 69.87 | 70.03 | 11,080,532 | -0.66(-0.93%) |
May 02, 2008 | 70.76 | 71.16 | 69.88 | 70.69 | 12,051,710 | -0.25(-0.35%) |
May 01, 2008 | 69.48 | 71.41 | 69.48 | 70.94 | 14,341,008 | +1.67(+2.41%) |
Apr 30, 2008 | 70.79 | 70.88 | 69.16 | 69.27 | 14,162,884 | -1.23(-1.75%) |
Apr 29, 2008 | 70.04 | 70.71 | 70.04 | 70.50 | 12,591,615 | +0.67(+0.95%) |
Apr 28, 2008 | 70.37 | 70.62 | 69.81 | 69.84 | 9,772,218 | -0.80(-1.13%) |
Apr 25, 2008 | 71.45 | 71.45 | 70.05 | 70.64 | 11,006,104 | -0.64(-0.89%) |
Apr 24, 2008 | 70.81 | 71.68 | 70.44 | 71.27 | 10,448,853 | +0.38(+0.53%) |
Apr 23, 2008 | 70.99 | 71.61 | 70.38 | 70.90 | 13,230,767 | -0.08(-0.11%) |
Apr 22, 2008 | 71.09 | 71.37 | 70.60 | 70.98 | 9,439,626 | -0.39(-0.55%) |
Apr 21, 2008 | 70.95 | 71.46 | 70.05 | 71.37 | 12,114,678 | -0.03(-0.04%) |
Apr 18, 2008 | 71.12 | 71.74 | 70.68 | 71.39 | 21,764,314 | +0.76(+1.07%) |
Apr 17, 2008 | 70.24 | 71.00 | 69.27 | 70.64 | 33,105,198 | +1.50(+2.17%) |
Apr 16, 2008 | 67.81 | 69.14 | 67.25 | 69.14 | 33,547,766 | +1.89(+2.82%) |
Apr 15, 2008 | 67.20 | 67.53 | 66.31 | 67.25 | 15,057,127 | -0.06(-0.09%) |
Apr 14, 2008 | 66.69 | 67.69 | 66.54 | 67.31 | 13,503,410 | +0.73(+1.10%) |
Apr 11, 2008 | 67.33 | 67.61 | 66.29 | 66.57 | 16,653,254 | -1.60(-2.34%) |
Apr 10, 2008 | 67.11 | 68.42 | 67.08 | 68.17 | 15,942,026 | +1.15(+1.72%) |
Apr 09, 2008 | 66.86 | 67.56 | 66.41 | 67.02 | 11,881,678 | +0.29(+0.43%) |
Apr 08, 2008 | 66.41 | 67.08 | 66.16 | 66.73 | 12,690,757 | -0.02(-0.03%) |
Apr 07, 2008 | 66.79 | 67.36 | 66.47 | 66.75 | 10,770,304 | +0.32(+0.48%) |
Apr 04, 2008 | 66.60 | 66.91 | 65.77 | 66.44 | 9,989,618 | -0.15(-0.22%) |
Apr 03, 2008 | 65.63 | 67.04 | 65.35 | 66.59 | 12,289,158 | +0.69(+1.05%) |
Apr 02, 2008 | 67.06 | 67.08 | 65.41 | 65.89 | 14,016,445 | -0.96(-1.44%) |
Apr 01, 2008 | 66.11 | 67.93 | 65.98 | 66.85 | 20,693,020 | +0.77(+1.17%) |
Mar 31, 2008 | 65.51 | 66.50 | 65.05 | 66.08 | 16,920,194 | +0.33(+0.50%) |
Mar 28, 2008 | 66.49 | 67.00 | 65.55 | 65.75 | 11,501,624 | -0.55(-0.82%) |
Mar 27, 2008 | 66.59 | 66.69 | 65.72 | 66.30 | 14,701,155 | -0.80(-1.19%) |
Mar 26, 2008 | 67.49 | 67.70 | 65.98 | 67.10 | 16,757,056 | -0.61(-0.90%) |
Mar 25, 2008 | 68.35 | 68.35 | 67.23 | 67.70 | 14,711,641 | -0.63(-0.92%) |
Mar 24, 2008 | 68.05 | 68.75 | 67.80 | 68.33 | 14,632,850 | +0.42(+0.62%) |
Mar 21, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,860 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.00 | 66.95 | 67.91 | 19,894,512 | +0.80(+1.19%) |
Mar 19, 2008 | 67.89 | 68.01 | 66.95 | 67.11 | 16,229,606 | -0.84(-1.24%) |
Mar 18, 2008 | 66.92 | 67.97 | 65.32 | 67.96 | 17,367,628 | +1.64(+2.48%) |
Mar 17, 2008 | 64.85 | 67.17 | 64.85 | 66.32 | 16,171,675 | +0.25(+0.38%) |
Mar 14, 2008 | 66.61 | 66.87 | 64.67 | 66.06 | 16,961,758 | -0.46(-0.69%) |
Mar 13, 2008 | 66.40 | 67.02 | 65.22 | 66.52 | 16,638,187 | -0.67(-0.99%) |
Mar 12, 2008 | 66.83 | 67.72 | 66.06 | 67.19 | 15,826,707 | +0.33(+0.50%) |
Mar 11, 2008 | 66.46 | 66.89 | 65.45 | 66.85 | 19,153,524 | +1.42(+2.18%) |
Mar 10, 2008 | 64.92 | 66.57 | 64.92 | 65.43 | 17,240,122 | +0.04(+0.06%) |
Mar 07, 2008 | 64.19 | 65.86 | 64.16 | 65.39 | 14,157,059 | +0.81(+1.26%) |
Mar 06, 2008 | 66.03 | 66.09 | 64.42 | 64.58 | 13,971,396 | -1.65(-2.49%) |
Mar 05, 2008 | 66.81 | 66.81 | 65.57 | 66.22 | 14,696,530 | -0.18(-0.28%) |
Mar 04, 2008 | 65.08 | 66.41 | 64.71 | 66.41 | 14,973,223 | +0.85(+1.30%) |