Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 83.48 | 85.10 | 83.28 | 84.26 | 1,824,377 | +0.72(+0.86%) |
May 29, 2008 | 82.99 | 84.57 | 82.99 | 83.54 | 3,162,845 | +0.32(+0.38%) |
May 28, 2008 | 82.57 | 83.64 | 81.58 | 83.23 | 2,655,117 | +0.59(+0.71%) |
May 27, 2008 | 82.20 | 83.11 | 80.83 | 82.64 | 1,408,928 | +0.04(+0.04%) |
May 26, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 2,231,678 | -0.66(-0.79%) |
May 22, 2008 | 83.16 | 84.96 | 82.59 | 83.26 | 1,577,727 | -0.35(-0.41%) |
May 21, 2008 | 87.08 | 87.08 | 83.17 | 83.61 | 2,498,289 | -2.75(-3.19%) |
May 20, 2008 | 87.10 | 87.11 | 84.38 | 86.36 | 2,140,307 | -0.20(-0.24%) |
May 19, 2008 | 87.79 | 89.83 | 85.56 | 86.57 | 3,389,218 | -1.31(-1.49%) |
May 16, 2008 | 83.98 | 88.20 | 83.37 | 87.87 | 4,405,260 | +5.05(+6.09%) |
May 15, 2008 | 81.96 | 83.27 | 81.34 | 82.82 | 2,073,956 | +1.37(+1.68%) |
May 14, 2008 | 82.12 | 84.31 | 80.30 | 81.46 | 3,900,231 | -0.95(-1.15%) |
May 13, 2008 | 84.72 | 85.06 | 80.36 | 82.40 | 4,626,884 | -3.09(-3.62%) |
May 12, 2008 | 84.40 | 86.28 | 83.49 | 85.49 | 3,030,459 | +0.73(+0.87%) |
May 09, 2008 | 83.58 | 85.06 | 83.22 | 84.76 | 2,287,251 | +0.94(+1.12%) |
May 08, 2008 | 84.06 | 84.06 | 81.34 | 83.82 | 1,993,171 | +1.19(+1.44%) |
May 07, 2008 | 81.67 | 83.30 | 80.94 | 82.63 | 3,688,722 | +1.28(+1.57%) |
May 06, 2008 | 82.23 | 83.16 | 80.24 | 81.35 | 2,388,287 | -0.47(-0.58%) |
May 05, 2008 | 79.01 | 82.32 | 78.87 | 81.82 | 3,163,437 | +3.24(+4.12%) |
May 02, 2008 | 79.77 | 79.81 | 76.17 | 78.58 | 2,697,264 | +0.50(+0.64%) |
May 01, 2008 | 80.47 | 80.47 | 75.23 | 78.08 | 3,810,873 | -2.46(-3.05%) |
Apr 30, 2008 | 79.69 | 82.06 | 78.93 | 80.54 | 4,268,732 | +0.77(+0.96%) |
Apr 29, 2008 | 82.66 | 83.52 | 79.00 | 79.77 | 3,988,299 | -4.03(-4.81%) |
Apr 28, 2008 | 86.81 | 86.81 | 83.35 | 83.80 | 3,238,567 | -3.23(-3.71%) |
Apr 25, 2008 | 85.67 | 87.24 | 82.75 | 87.02 | 3,585,899 | +1.92(+2.26%) |
Apr 24, 2008 | 85.42 | 87.14 | 78.39 | 85.10 | 8,785,346 | +1.26(+1.50%) |
Apr 23, 2008 | 84.09 | 84.71 | 82.68 | 83.85 | 4,259,060 | +0.42(+0.51%) |
Apr 22, 2008 | 84.70 | 84.70 | 82.46 | 83.42 | 3,579,674 | -0.58(-0.69%) |
Apr 21, 2008 | 83.19 | 84.60 | 81.42 | 84.00 | 3,716,184 | +1.31(+1.59%) |
Apr 18, 2008 | 82.42 | 84.28 | 81.41 | 82.69 | 4,376,542 | +0.10(+0.12%) |
Apr 17, 2008 | 83.50 | 84.71 | 81.04 | 82.59 | 4,643,792 | -2.36(-2.78%) |
Apr 16, 2008 | 78.78 | 86.63 | 78.10 | 84.95 | 6,916,205 | +8.30(+10.83%) |
Apr 15, 2008 | 77.78 | 78.90 | 75.88 | 76.65 | 2,666,460 | -0.59(-0.77%) |
Apr 14, 2008 | 72.71 | 77.64 | 72.71 | 77.24 | 3,681,861 | +4.27(+5.85%) |
Apr 11, 2008 | 73.41 | 73.94 | 72.29 | 72.97 | 2,551,182 | -1.09(-1.48%) |
Apr 10, 2008 | 72.76 | 74.09 | 70.94 | 74.06 | 2,687,314 | +2.59(+3.62%) |
Apr 09, 2008 | 73.76 | 74.08 | 70.78 | 71.47 | 4,720,431 | -1.31(-1.80%) |
Apr 08, 2008 | 71.65 | 73.93 | 71.55 | 72.79 | 3,119,689 | +0.17(+0.23%) |
Apr 07, 2008 | 68.23 | 74.10 | 68.23 | 72.62 | 6,766,607 | +4.57(+6.72%) |
Apr 04, 2008 | 66.75 | 68.35 | 64.94 | 68.04 | 5,261,470 | +2.67(+4.08%) |
Apr 03, 2008 | 61.43 | 68.05 | 61.29 | 65.37 | 6,474,596 | +3.31(+5.33%) |
Apr 02, 2008 | 62.12 | 63.21 | 61.46 | 62.06 | 3,703,606 | -0.18(-0.29%) |
Apr 01, 2008 | 62.62 | 63.36 | 60.95 | 62.25 | 5,611,321 | +0.92(+1.50%) |
Mar 31, 2008 | 62.83 | 63.86 | 59.85 | 61.33 | 5,123,848 | -1.70(-2.70%) |
Mar 28, 2008 | 66.64 | 66.64 | 62.22 | 63.03 | 4,208,473 | -3.64(-5.46%) |
Mar 27, 2008 | 66.31 | 67.77 | 64.48 | 66.67 | 4,111,341 | -0.49(-0.74%) |
Mar 26, 2008 | 69.13 | 70.20 | 66.84 | 67.17 | 3,569,917 | -1.34(-1.96%) |
Mar 25, 2008 | 69.17 | 69.89 | 68.11 | 68.51 | 3,860,641 | +1.69(+2.52%) |
Mar 24, 2008 | 64.00 | 66.95 | 63.84 | 66.82 | 3,304,650 | +3.32(+5.22%) |
Mar 21, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | +0.00(+0.00%) |
Mar 20, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | -1.33(-2.05%) |
Mar 19, 2008 | 69.14 | 71.06 | 64.46 | 64.83 | 7,205,243 | -2.58(-3.82%) |
Mar 18, 2008 | 65.38 | 67.85 | 63.19 | 67.41 | 5,189,349 | +3.66(+5.75%) |
Mar 17, 2008 | 64.08 | 66.06 | 62.13 | 63.74 | 6,813,728 | -2.74(-4.12%) |
Mar 14, 2008 | 66.29 | 67.58 | 64.72 | 66.48 | 5,603,441 | +1.54(+2.37%) |
Mar 13, 2008 | 64.40 | 66.00 | 61.17 | 64.94 | 11,001,216 | -2.08(-3.11%) |
Mar 12, 2008 | 69.14 | 69.70 | 65.93 | 67.03 | 5,802,259 | -1.89(-2.74%) |
Mar 11, 2008 | 70.24 | 71.11 | 68.33 | 68.92 | 4,611,827 | +1.15(+1.70%) |
Mar 10, 2008 | 74.72 | 74.97 | 67.00 | 67.77 | 5,706,365 | -7.27(-9.69%) |
Mar 07, 2008 | 75.53 | 77.93 | 74.45 | 75.04 | 3,479,677 | -1.37(-1.79%) |
Mar 06, 2008 | 79.05 | 79.77 | 76.08 | 76.41 | 2,247,334 | -2.35(-2.98%) |
Mar 05, 2008 | 77.82 | 79.52 | 76.47 | 78.76 | 2,223,666 | +1.62(+2.10%) |
Mar 04, 2008 | 78.00 | 81.15 | 75.95 | 77.14 | 3,916,491 | -1.40(-1.78%) |