Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,769,493 | +0.10(+0.14%) |
May 29, 2008 | 72.72 | 73.12 | 71.45 | 71.75 | 10,473,980 | -1.35(-1.85%) |
May 28, 2008 | 71.10 | 73.18 | 70.23 | 73.10 | 9,748,834 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.68 | 71.78 | 11,178,495 | +0.71(+1.00%) |
May 26, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 11,519,558 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,825,848 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.08 | 13,170,216 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,215 | -0.50(-0.67%) |
May 19, 2008 | 75.08 | 76.71 | 74.08 | 75.76 | 10,855,180 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,630,725 | +1.32(+1.80%) |
May 15, 2008 | 74.15 | 74.39 | 71.06 | 73.50 | 15,429,418 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,669,575 | -1.31(-1.75%) |
May 13, 2008 | 73.61 | 74.60 | 71.82 | 74.53 | 10,227,894 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,046,695 | -1.11(-1.49%) |
May 09, 2008 | 74.79 | 75.28 | 73.39 | 74.61 | 8,576,470 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,305,540 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.25 | 72.47 | 72.48 | 11,241,386 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,558,891 | +1.44(+1.99%) |
May 05, 2008 | 71.23 | 72.94 | 71.15 | 72.16 | 7,832,723 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.75 | 70.79 | 10,645,594 | +0.91(+1.30%) |
May 01, 2008 | 70.26 | 70.70 | 68.07 | 69.88 | 14,514,787 | -1.56(-2.19%) |
Apr 30, 2008 | 71.21 | 72.43 | 70.35 | 71.44 | 13,685,703 | +0.92(+1.30%) |
Apr 29, 2008 | 71.98 | 72.06 | 70.15 | 70.52 | 10,345,982 | -2.20(-3.03%) |
Apr 28, 2008 | 73.36 | 73.74 | 72.09 | 72.73 | 8,361,440 | -0.27(-0.37%) |
Apr 25, 2008 | 72.93 | 73.60 | 71.42 | 73.00 | 9,791,852 | +0.57(+0.78%) |
Apr 24, 2008 | 73.82 | 73.82 | 71.42 | 72.43 | 12,530,220 | -1.97(-2.65%) |
Apr 23, 2008 | 74.89 | 75.65 | 73.74 | 74.39 | 14,621,560 | -0.85(-1.13%) |
Apr 22, 2008 | 74.96 | 75.55 | 73.90 | 75.25 | 15,063,551 | -0.71(-0.94%) |
Apr 21, 2008 | 72.68 | 76.18 | 72.62 | 75.96 | 19,906,390 | +3.60(+4.97%) |
Apr 18, 2008 | 66.25 | 72.41 | 65.85 | 72.36 | 34,071,120 | +4.65(+6.87%) |
Apr 17, 2008 | 67.35 | 67.71 | 65.82 | 67.71 | 11,622,144 | +0.36(+0.53%) |
Apr 16, 2008 | 65.36 | 67.50 | 64.58 | 67.35 | 13,295,717 | +2.61(+4.03%) |
Apr 15, 2008 | 65.07 | 65.58 | 64.02 | 64.75 | 9,865,901 | -0.04(-0.07%) |
Apr 14, 2008 | 64.48 | 65.07 | 63.89 | 64.79 | 9,983,200 | +0.41(+0.64%) |
Apr 11, 2008 | 65.53 | 65.93 | 64.30 | 64.38 | 10,070,808 | -1.41(-2.15%) |
Apr 10, 2008 | 64.21 | 66.20 | 64.21 | 65.79 | 16,271,698 | +1.72(+2.68%) |
Apr 09, 2008 | 63.84 | 64.86 | 62.88 | 64.07 | 16,234,967 | +0.40(+0.62%) |
Apr 08, 2008 | 64.14 | 65.50 | 63.27 | 63.67 | 15,140,734 | -0.68(-1.06%) |
Apr 07, 2008 | 65.76 | 67.50 | 64.30 | 64.36 | 19,522,824 | -0.56(-0.86%) |
Apr 04, 2008 | 65.09 | 66.00 | 64.24 | 64.92 | 9,761,567 | +0.05(+0.08%) |
Apr 03, 2008 | 64.25 | 65.72 | 63.35 | 64.87 | 10,257,662 | +0.36(+0.55%) |
Apr 02, 2008 | 63.34 | 64.91 | 62.54 | 64.51 | 12,123,417 | +1.11(+1.75%) |
Apr 01, 2008 | 61.81 | 63.40 | 60.90 | 63.40 | 12,099,555 | +1.59(+2.57%) |
Mar 31, 2008 | 60.82 | 63.00 | 60.73 | 61.81 | 12,985,261 | +0.95(+1.56%) |
Mar 28, 2008 | 60.84 | 61.78 | 59.81 | 60.86 | 9,507,245 | +0.20(+0.33%) |
Mar 27, 2008 | 61.39 | 62.33 | 60.62 | 60.66 | 12,284,466 | -0.81(-1.32%) |
Mar 26, 2008 | 58.88 | 61.64 | 58.44 | 61.47 | 14,650,763 | +2.76(+4.70%) |
Mar 25, 2008 | 57.88 | 59.21 | 57.80 | 58.71 | 13,728,216 | +0.97(+1.69%) |
Mar 24, 2008 | 57.41 | 58.81 | 57.16 | 57.74 | 10,563,128 | +0.45(+0.78%) |
Mar 21, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.00(+0.00%) |
Mar 20, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.33(+0.59%) |
Mar 19, 2008 | 59.00 | 59.86 | 56.76 | 56.96 | 15,451,063 | -2.98(-4.98%) |
Mar 18, 2008 | 59.03 | 59.94 | 58.16 | 59.94 | 13,926,991 | +2.23(+3.87%) |
Mar 17, 2008 | 58.07 | 58.83 | 56.75 | 57.71 | 16,681,331 | -1.90(-3.18%) |
Mar 14, 2008 | 60.87 | 60.87 | 58.15 | 59.61 | 14,432,604 | -0.90(-1.48%) |
Mar 13, 2008 | 59.08 | 60.93 | 58.13 | 60.50 | 13,630,788 | +0.58(+0.97%) |
Mar 12, 2008 | 61.55 | 62.16 | 59.76 | 59.92 | 14,157,251 | -1.61(-2.62%) |
Mar 11, 2008 | 59.94 | 61.53 | 59.94 | 61.53 | 14,906,661 | +2.71(+4.60%) |
Mar 10, 2008 | 60.86 | 61.07 | 58.62 | 58.83 | 14,250,119 | -2.00(-3.28%) |
Mar 07, 2008 | 61.88 | 62.31 | 59.84 | 60.82 | 12,602,973 | -1.46(-2.34%) |
Mar 06, 2008 | 62.24 | 63.59 | 61.81 | 62.28 | 14,407,355 | -0.13(-0.22%) |
Mar 05, 2008 | 60.40 | 62.52 | 60.40 | 62.42 | 14,338,201 | +2.34(+3.90%) |
Mar 04, 2008 | 61.34 | 61.93 | 58.74 | 60.07 | 14,534,549 | -1.73(-2.79%) |