Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 79.76 | 79.80 | 79.47 | 79.80 | 7,536 | +0.73(+0.92%) |
Nov 26, 2008 | 79.55 | 79.80 | 79.02 | 79.07 | 17,726 | -0.04(-0.05%) |
Nov 25, 2008 | 78.99 | 79.19 | 78.42 | 79.11 | 10,412 | +1.72(+2.23%) |
Nov 24, 2008 | 78.05 | 78.05 | 77.21 | 77.39 | 36,961 | -0.83(-1.06%) |
Nov 21, 2008 | 78.35 | 78.57 | 77.11 | 78.22 | 127,930 | -1.01(-1.27%) |
Nov 20, 2008 | 78.26 | 79.25 | 77.68 | 79.22 | 133,222 | +2.20(+2.86%) |
Nov 19, 2008 | 76.14 | 77.02 | 76.14 | 77.02 | 31,785 | +1.24(+1.64%) |
Nov 18, 2008 | 75.05 | 75.84 | 75.05 | 75.78 | 19,152 | +1.07(+1.44%) |
Nov 17, 2008 | 74.72 | 74.93 | 74.48 | 74.71 | 4,916 | +0.34(+0.45%) |
Nov 14, 2008 | 74.43 | 74.60 | 74.11 | 74.37 | 14,945 | +1.22(+1.67%) |
Nov 13, 2008 | 73.85 | 74.31 | 73.15 | 73.15 | 15,094 | -1.19(-1.60%) |
Nov 12, 2008 | 74.26 | 74.34 | 73.92 | 74.34 | 27,298 | +0.36(+0.48%) |
Nov 11, 2008 | 73.76 | 74.12 | 73.73 | 73.99 | 7,430 | +0.49(+0.67%) |
Nov 10, 2008 | 73.15 | 73.66 | 73.11 | 73.49 | 6,243 | +0.38(+0.52%) |
Nov 07, 2008 | 73.26 | 73.27 | 72.76 | 73.11 | 15,278 | -0.49(-0.67%) |
Nov 06, 2008 | 73.21 | 73.60 | 72.76 | 73.60 | 18,370 | +0.02(+0.03%) |
Nov 05, 2008 | 73.27 | 73.67 | 72.88 | 73.58 | 9,037 | +0.73(+1.00%) |
Nov 04, 2008 | 71.79 | 72.85 | 71.58 | 72.85 | 27,104 | +1.17(+1.63%) |
Nov 03, 2008 | 71.90 | 71.90 | 71.47 | 71.68 | 37,555 | +0.01(+0.02%) |
Oct 31, 2008 | 72.70 | 72.70 | 71.67 | 71.67 | 43,085 | -0.76(-1.05%) |
Oct 30, 2008 | 72.37 | 72.79 | 72.27 | 72.42 | 36,500 | -0.40(-0.55%) |
Oct 29, 2008 | 73.49 | 73.64 | 72.64 | 72.82 | 18,175 | -0.48(-0.65%) |
Oct 28, 2008 | 73.76 | 73.97 | 73.24 | 73.30 | 14,875 | -0.78(-1.06%) |
Oct 27, 2008 | 74.32 | 74.74 | 73.61 | 74.08 | 14,802 | +0.00(+0.01%) |
Oct 24, 2008 | 75.40 | 75.40 | 73.83 | 74.08 | 16,160 | -0.45(-0.60%) |
Oct 23, 2008 | 74.72 | 75.07 | 74.04 | 74.53 | 63,024 | +0.10(+0.13%) |
Oct 22, 2008 | 73.80 | 74.43 | 73.76 | 74.43 | 10,027 | +0.81(+1.10%) |
Oct 21, 2008 | 73.33 | 73.88 | 73.10 | 73.62 | 22,202 | +0.85(+1.17%) |
Oct 20, 2008 | 72.48 | 72.78 | 72.35 | 72.77 | 19,925 | +0.46(+0.64%) |
Oct 17, 2008 | 72.95 | 73.12 | 72.11 | 72.31 | 11,938 | -0.43(-0.59%) |
Oct 16, 2008 | 73.20 | 73.20 | 72.62 | 72.74 | 24,052 | -0.05(-0.07%) |
Oct 15, 2008 | 72.49 | 73.01 | 72.19 | 72.79 | 20,018 | +0.36(+0.50%) |
Oct 14, 2008 | 73.16 | 73.37 | 72.42 | 72.42 | 32,076 | -0.70(-0.96%) |
Oct 13, 2008 | 73.58 | 73.58 | 72.94 | 73.12 | 13,439 | -0.51(-0.70%) |
Oct 10, 2008 | 74.39 | 74.52 | 73.29 | 73.64 | 55,749 | -0.85(-1.14%) |
Oct 09, 2008 | 75.04 | 75.04 | 74.18 | 74.48 | 26,113 | -0.74(-0.99%) |
Oct 08, 2008 | 77.01 | 77.01 | 74.64 | 75.23 | 64,339 | -1.46(-1.90%) |
Oct 07, 2008 | 76.15 | 77.01 | 76.15 | 76.69 | 72,232 | -0.04(-0.05%) |
Oct 06, 2008 | 76.72 | 77.27 | 76.62 | 76.72 | 30,710 | +0.73(+0.96%) |
Oct 03, 2008 | 75.97 | 76.07 | 74.84 | 75.99 | 14,819 | +0.11(+0.15%) |
Oct 02, 2008 | 75.63 | 75.88 | 75.52 | 75.88 | 14,150 | +0.69(+0.92%) |
Oct 01, 2008 | 75.31 | 75.85 | 74.74 | 75.19 | 27,231 | +0.43(+0.58%) |
Sep 30, 2008 | 76.20 | 76.20 | 74.60 | 74.76 | 29,097 | -1.58(-2.08%) |
Sep 29, 2008 | 75.40 | 76.57 | 75.40 | 76.34 | 32,373 | +1.59(+2.13%) |
Sep 26, 2008 | 74.58 | 75.02 | 74.58 | 74.75 | 0 | +0.13(+0.18%) |
Sep 25, 2008 | 74.85 | 74.85 | 74.21 | 74.62 | 19,360 | -0.26(-0.35%) |
Sep 24, 2008 | 75.02 | 75.22 | 74.65 | 74.88 | 14,773 | +0.22(+0.29%) |
Sep 23, 2008 | 74.85 | 74.89 | 74.47 | 74.66 | 20,152 | -0.13(-0.17%) |
Sep 22, 2008 | 74.11 | 74.84 | 74.09 | 74.79 | 54,122 | -0.27(-0.36%) |
Sep 19, 2008 | 74.87 | 75.59 | 74.79 | 75.06 | 0 | -1.73(-2.25%) |
Sep 18, 2008 | 77.27 | 77.77 | 76.67 | 76.79 | 50,575 | -0.76(-0.98%) |
Sep 17, 2008 | 77.58 | 78.16 | 77.26 | 77.55 | 77,673 | +0.17(+0.22%) |
Sep 16, 2008 | 78.69 | 78.69 | 77.16 | 77.38 | 191,173 | +0.07(+0.09%) |
Sep 15, 2008 | 76.57 | 77.35 | 76.47 | 77.31 | 13,039 | +1.77(+2.35%) |
Sep 12, 2008 | 76.19 | 76.27 | 75.46 | 75.54 | 15,536 | -0.62(-0.82%) |
Sep 11, 2008 | 76.42 | 76.53 | 76.07 | 76.16 | 43,052 | -0.08(-0.11%) |
Sep 10, 2008 | 75.97 | 76.32 | 75.89 | 76.25 | 17,908 | -0.27(-0.35%) |
Sep 09, 2008 | 75.82 | 76.51 | 75.77 | 76.51 | 7,878 | +0.52(+0.68%) |
Sep 08, 2008 | 75.35 | 76.00 | 75.19 | 76.00 | 27,602 | +0.23(+0.31%) |
Sep 05, 2008 | 76.16 | 76.29 | 75.76 | 75.76 | 0 | -0.08(-0.10%) |
Sep 04, 2008 | 75.58 | 75.89 | 75.49 | 75.84 | 13,473 | +0.44(+0.59%) |
Sep 03, 2008 | 75.19 | 75.49 | 75.16 | 75.40 | 29,232 | +0.22(+0.29%) |
Sep 02, 2008 | 74.48 | 75.18 | 74.29 | 75.18 | 13,816 | +0.34(+0.46%) |
Aug 29, 2008 | 74.95 | 74.98 | 74.67 | 74.84 | 13,545 | -0.32(-0.43%) |
Aug 28, 2008 | 75.01 | 75.19 | 74.80 | 75.16 | 13,601 | -0.06(-0.08%) |
Aug 27, 2008 | 74.72 | 75.22 | 74.72 | 75.22 | 7,118 | +0.25(+0.34%) |
Aug 26, 2008 | 74.98 | 75.10 | 74.86 | 74.97 | 7,180 | -0.10(-0.13%) |
Aug 25, 2008 | 75.09 | 75.13 | 74.98 | 75.07 | 75,168 | +0.62(+0.83%) |
Aug 22, 2008 | 74.48 | 74.48 | 74.27 | 74.45 | 6,748 | -0.14(-0.19%) |
Aug 21, 2008 | 74.74 | 74.74 | 74.39 | 74.59 | 21,388 | -0.15(-0.21%) |
Aug 20, 2008 | 74.59 | 74.87 | 74.59 | 74.74 | 33,452 | +0.31(+0.42%) |
Aug 19, 2008 | 74.68 | 74.68 | 74.44 | 74.44 | 2,768 | -0.24(-0.32%) |
Aug 18, 2008 | 74.48 | 74.69 | 74.43 | 74.67 | 25,903 | +0.24(+0.32%) |
Aug 15, 2008 | 74.30 | 74.44 | 74.29 | 74.44 | 0 | +0.47(+0.64%) |
Aug 14, 2008 | 74.00 | 74.14 | 73.90 | 73.97 | 15,114 | +0.30(+0.41%) |
Aug 13, 2008 | 73.97 | 74.06 | 73.50 | 73.66 | 11,043 | -0.22(-0.30%) |
Aug 12, 2008 | 73.71 | 73.92 | 73.69 | 73.89 | 28,965 | +0.63(+0.86%) |
Aug 11, 2008 | 73.60 | 73.60 | 73.04 | 73.26 | 26,512 | -0.43(-0.59%) |
Aug 08, 2008 | 73.85 | 73.86 | 73.59 | 73.69 | 13,516 | -0.07(-0.10%) |
Aug 07, 2008 | 73.12 | 73.77 | 73.09 | 73.77 | 30,617 | +0.93(+1.28%) |
Aug 06, 2008 | 72.90 | 72.90 | 72.55 | 72.84 | 63,887 | -0.12(-0.16%) |
Aug 05, 2008 | 73.38 | 73.38 | 72.96 | 72.96 | 26,575 | -0.39(-0.54%) |
Aug 04, 2008 | 73.32 | 73.59 | 73.31 | 73.35 | 8,765 | -0.17(-0.23%) |
Aug 01, 2008 | 73.20 | 73.52 | 73.20 | 73.52 | 12,429 | -0.22(-0.29%) |
Jul 31, 2008 | 73.64 | 73.73 | 73.47 | 73.73 | 4,291 | +0.72(+0.99%) |
Jul 30, 2008 | 72.67 | 73.27 | 72.67 | 73.01 | 3,742 | +0.06(+0.08%) |
Jul 29, 2008 | 72.96 | 73.06 | 72.70 | 72.96 | 4,887 | -0.28(-0.38%) |
Jul 28, 2008 | 73.01 | 73.38 | 73.01 | 73.24 | 4,700 | +0.59(+0.81%) |
Jul 25, 2008 | 72.75 | 72.97 | 72.53 | 72.65 | 4,174 | -0.56(-0.77%) |
Jul 24, 2008 | 72.72 | 73.21 | 72.72 | 73.21 | 3,204 | +0.69(+0.95%) |
Jul 23, 2008 | 72.45 | 72.52 | 72.19 | 72.52 | 39,033 | -0.08(-0.11%) |
Jul 22, 2008 | 72.75 | 72.84 | 72.47 | 72.60 | 25,363 | -0.26(-0.36%) |
Jul 21, 2008 | 72.73 | 72.88 | 72.61 | 72.86 | 35,346 | +0.13(+0.17%) |
Jul 18, 2008 | 72.97 | 73.10 | 72.69 | 72.73 | 5,549 | -0.18(-0.25%) |
Jul 17, 2008 | 73.28 | 73.46 | 72.87 | 72.91 | 6,624 | -0.48(-0.66%) |
Jul 16, 2008 | 73.79 | 73.89 | 73.38 | 73.40 | 13,162 | -0.96(-1.29%) |
Jul 15, 2008 | 74.24 | 74.58 | 74.20 | 74.36 | 3,966 | +0.15(+0.21%) |
Jul 14, 2008 | 73.96 | 74.31 | 73.82 | 74.20 | 15,546 | +0.55(+0.75%) |
Jul 11, 2008 | 74.43 | 74.43 | 73.55 | 73.65 | 67,062 | -0.79(-1.06%) |
Jul 10, 2008 | 74.48 | 74.54 | 74.13 | 74.44 | 75,146 | +0.06(+0.08%) |
Jul 09, 2008 | 74.12 | 74.41 | 74.02 | 74.38 | 11,884 | +0.36(+0.48%) |
Jul 08, 2008 | 73.73 | 74.10 | 73.73 | 74.02 | 19,902 | +0.22(+0.29%) |
Jul 07, 2008 | 73.59 | 74.17 | 73.31 | 73.80 | 6,817 | +0.27(+0.36%) |
Jul 04, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | +0.00(+0.00%) |
Jul 03, 2008 | 73.27 | 73.61 | 73.19 | 73.54 | 8,567 | -0.06(-0.09%) |
Jul 02, 2008 | 73.38 | 73.62 | 73.38 | 73.60 | 41,272 | +0.22(+0.31%) |
Jul 01, 2008 | 73.90 | 73.90 | 73.31 | 73.38 | 26,301 | -0.25(-0.34%) |
Jun 30, 2008 | 73.66 | 73.83 | 73.48 | 73.63 | 3,218 | -0.08(-0.11%) |
Jun 27, 2008 | 73.36 | 73.80 | 73.17 | 73.71 | 37,059 | +0.61(+0.83%) |
Jun 26, 2008 | 73.03 | 73.22 | 72.92 | 73.10 | 5,409 | +0.36(+0.50%) |
Jun 25, 2008 | 72.68 | 72.74 | 72.19 | 72.74 | 17,741 | +0.01(+0.02%) |
Jun 24, 2008 | 72.51 | 72.76 | 72.40 | 72.73 | 6,315 | +0.46(+0.64%) |
Jun 23, 2008 | 72.30 | 72.54 | 72.19 | 72.26 | 10,449 | -0.04(-0.06%) |
Jun 20, 2008 | 72.37 | 72.40 | 72.15 | 72.30 | 9,337 | +0.48(+0.67%) |
Jun 19, 2008 | 72.18 | 72.18 | 71.77 | 71.82 | 7,240 | -0.35(-0.49%) |
Jun 18, 2008 | 71.83 | 72.32 | 71.83 | 72.17 | 33,897 | +0.48(+0.67%) |
Jun 17, 2008 | 71.76 | 71.82 | 71.48 | 71.69 | 15,445 | +0.15(+0.22%) |
Jun 16, 2008 | 71.62 | 71.69 | 71.41 | 71.54 | 15,274 | +0.08(+0.11%) |
Jun 13, 2008 | 71.63 | 71.89 | 71.43 | 71.46 | 13,039 | -0.20(-0.27%) |
Jun 12, 2008 | 71.87 | 72.06 | 71.58 | 71.66 | 14,682 | -0.75(-1.04%) |
Jun 11, 2008 | 72.49 | 72.82 | 72.22 | 72.41 | 18,356 | +0.06(+0.09%) |
Jun 10, 2008 | 72.42 | 72.65 | 72.16 | 72.35 | 40,214 | -0.36(-0.49%) |
Jun 09, 2008 | 72.75 | 73.12 | 72.48 | 72.70 | 11,594 | -0.36(-0.49%) |
Jun 06, 2008 | 72.82 | 73.25 | 72.69 | 73.06 | 33,729 | +0.65(+0.89%) |
Jun 05, 2008 | 72.61 | 72.66 | 72.35 | 72.42 | 70,828 | -0.65(-0.89%) |
Jun 04, 2008 | 73.42 | 73.48 | 72.96 | 73.07 | 29,790 | -0.22(-0.31%) |
Jun 03, 2008 | 72.70 | 73.55 | 72.58 | 73.29 | 38,413 | +0.37(+0.51%) |
Jun 02, 2008 | 69.34 | 73.04 | 69.34 | 72.92 | 25,799 | +0.18(+0.25%) |
May 30, 2008 | 72.80 | 72.87 | 72.67 | 72.74 | 59,090 | +0.32(+0.44%) |
May 29, 2008 | 72.64 | 72.68 | 72.14 | 72.42 | 125,935 | -0.48(-0.65%) |
May 28, 2008 | 73.12 | 73.22 | 72.84 | 72.90 | 18,725 | -0.55(-0.74%) |
May 27, 2008 | 73.63 | 73.68 | 73.45 | 73.45 | 6,695 | -0.56(-0.76%) |
May 26, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.93 | 74.20 | 73.87 | 74.01 | 18,460 | +0.36(+0.50%) |
May 22, 2008 | 73.77 | 73.77 | 73.33 | 73.64 | 11,440 | -0.67(-0.91%) |
May 21, 2008 | 74.23 | 74.44 | 74.05 | 74.32 | 9,603 | -0.10(-0.13%) |
May 20, 2008 | 74.29 | 74.41 | 74.07 | 74.41 | 12,499 | +0.31(+0.42%) |
May 19, 2008 | 74.11 | 74.11 | 73.77 | 74.10 | 5,453 | +0.24(+0.32%) |
May 16, 2008 | 73.90 | 74.41 | 73.86 | 73.86 | 16,118 | -0.19(-0.26%) |
May 15, 2008 | 73.43 | 74.05 | 73.43 | 74.05 | 36,878 | +0.64(+0.87%) |
May 14, 2008 | 73.88 | 73.88 | 73.19 | 73.41 | 33,320 | -0.10(-0.13%) |
May 13, 2008 | 73.76 | 73.87 | 73.48 | 73.51 | 9,084 | -0.69(-0.93%) |
May 12, 2008 | 74.43 | 74.64 | 74.20 | 74.20 | 6,077 | -0.09(-0.12%) |
May 09, 2008 | 74.50 | 74.51 | 74.18 | 74.29 | 3,344 | +0.08(+0.11%) |
May 08, 2008 | 73.77 | 74.20 | 73.73 | 74.20 | 14,203 | +0.65(+0.88%) |
May 07, 2008 | 73.29 | 73.57 | 73.07 | 73.56 | 25,861 | +0.34(+0.46%) |
May 06, 2008 | 73.88 | 73.88 | 73.22 | 73.22 | 6,815 | -0.36(-0.49%) |
May 05, 2008 | 73.76 | 73.76 | 73.45 | 73.58 | 18,357 | +0.00(+0.00%) |
May 02, 2008 | 73.66 | 73.90 | 73.54 | 73.58 | 7,543 | -0.69(-0.93%) |
May 01, 2008 | 74.74 | 74.74 | 74.06 | 74.27 | 6,433 | -0.23(-0.31%) |
Apr 30, 2008 | 74.11 | 74.50 | 73.84 | 74.50 | 23,172 | +0.38(+0.52%) |
Apr 29, 2008 | 74.04 | 74.38 | 73.95 | 74.12 | 53,159 | +0.11(+0.15%) |
Apr 28, 2008 | 73.63 | 74.01 | 73.60 | 74.01 | 7,446 | +0.37(+0.50%) |
Apr 25, 2008 | 73.81 | 73.87 | 73.48 | 73.64 | 27,327 | -0.32(-0.43%) |
Apr 24, 2008 | 73.99 | 74.13 | 73.71 | 73.95 | 54,072 | -0.51(-0.69%) |
Apr 23, 2008 | 74.53 | 74.65 | 74.20 | 74.46 | 11,201 | -0.22(-0.30%) |
Apr 22, 2008 | 74.48 | 74.81 | 74.39 | 74.69 | 14,190 | +0.13(+0.17%) |
Apr 21, 2008 | 74.24 | 74.56 | 74.15 | 74.56 | 14,712 | +0.20(+0.27%) |
Apr 18, 2008 | 73.94 | 74.36 | 73.69 | 74.36 | 12,928 | -0.08(-0.11%) |
Apr 17, 2008 | 74.62 | 74.65 | 74.20 | 74.44 | 22,853 | -0.21(-0.28%) |
Apr 16, 2008 | 75.22 | 75.24 | 74.45 | 74.65 | 17,400 | -0.61(-0.81%) |
Apr 15, 2008 | 75.45 | 75.59 | 75.22 | 75.26 | 14,498 | -0.56(-0.74%) |
Apr 14, 2008 | 76.03 | 76.17 | 75.78 | 75.82 | 14,249 | -0.38(-0.50%) |
Apr 11, 2008 | 76.10 | 76.21 | 76.01 | 76.20 | 32,945 | +0.49(+0.65%) |
Apr 10, 2008 | 76.01 | 76.03 | 75.45 | 75.71 | 8,922 | -0.27(-0.36%) |
Apr 09, 2008 | 75.57 | 76.09 | 75.57 | 75.99 | 5,134 | +0.62(+0.82%) |
Apr 08, 2008 | 75.77 | 75.77 | 75.34 | 75.37 | 24,332 | -0.04(-0.06%) |
Apr 07, 2008 | 75.49 | 75.53 | 75.02 | 75.41 | 13,691 | -0.43(-0.57%) |
Apr 04, 2008 | 75.66 | 75.97 | 75.62 | 75.84 | 31,417 | +0.75(+1.00%) |
Apr 03, 2008 | 75.32 | 75.32 | 74.95 | 75.09 | 52,513 | +0.07(+0.09%) |
Apr 02, 2008 | 74.98 | 75.29 | 74.91 | 75.02 | 83,497 | +0.02(+0.03%) |
Apr 01, 2008 | 75.35 | 75.35 | 74.81 | 75.00 | 138,198 | -1.16(-1.52%) |
Mar 31, 2008 | 76.39 | 76.39 | 76.05 | 76.15 | 10,411 | +0.11(+0.14%) |
Mar 28, 2008 | 75.66 | 76.07 | 75.61 | 76.05 | 6,845 | +0.50(+0.66%) |
Mar 27, 2008 | 75.58 | 75.96 | 75.39 | 75.55 | 23,960 | -0.39(-0.51%) |
Mar 26, 2008 | 76.12 | 76.24 | 75.78 | 75.94 | 9,983 | +0.01(+0.02%) |
Mar 25, 2008 | 75.97 | 76.08 | 75.73 | 75.92 | 6,132 | +0.21(+0.28%) |
Mar 24, 2008 | 76.23 | 76.32 | 75.67 | 75.71 | 30,092 | -1.32(-1.71%) |
Mar 21, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.00(+0.00%) |
Mar 20, 2008 | 76.97 | 77.21 | 76.88 | 77.03 | 32,659 | +0.06(+0.08%) |
Mar 19, 2008 | 76.08 | 76.97 | 76.01 | 76.97 | 15,688 | +0.78(+1.03%) |
Mar 18, 2008 | 76.47 | 76.62 | 76.10 | 76.19 | 25,386 | -0.39(-0.51%) |
Mar 17, 2008 | 76.52 | 76.92 | 76.36 | 76.58 | 39,790 | +0.27(+0.35%) |
Mar 14, 2008 | 75.91 | 76.69 | 75.91 | 76.32 | 23,532 | +0.79(+1.05%) |
Mar 13, 2008 | 76.29 | 76.31 | 75.32 | 75.52 | 49,761 | -0.56(-0.74%) |
Mar 12, 2008 | 75.08 | 76.09 | 75.08 | 76.08 | 17,502 | +1.19(+1.59%) |
Mar 11, 2008 | 75.12 | 75.14 | 74.60 | 74.89 | 9,877 | -0.83(-1.10%) |
Mar 10, 2008 | 75.27 | 75.94 | 75.27 | 75.73 | 14,033 | +0.85(+1.13%) |
Mar 07, 2008 | 75.42 | 75.42 | 74.61 | 74.88 | 34,839 | +0.06(+0.08%) |
Mar 06, 2008 | 74.58 | 74.95 | 74.58 | 74.82 | 68,172 | +0.43(+0.57%) |
Mar 05, 2008 | 75.17 | 75.17 | 74.34 | 74.39 | 98,692 | -0.61(-0.81%) |
Mar 04, 2008 | 75.50 | 75.64 | 74.94 | 75.00 | 27,668 | -0.44(-0.59%) |
Mar 03, 2008 | 75.49 | 75.62 | 75.28 | 75.45 | 12,122 | -0.43(-0.57%) |
Feb 29, 2008 | 75.45 | 75.96 | 75.42 | 75.88 | 94,155 | +0.97(+1.30%) |
Feb 28, 2008 | 74.62 | 74.98 | 74.57 | 74.91 | 17,827 | +1.02(+1.39%) |
Feb 27, 2008 | 74.09 | 74.09 | 73.56 | 73.88 | 27,240 | +0.14(+0.19%) |
Feb 26, 2008 | 73.66 | 73.80 | 73.52 | 73.74 | 9,658 | +0.14(+0.19%) |
Feb 25, 2008 | 74.13 | 74.23 | 73.51 | 73.60 | 15,514 | -0.64(-0.86%) |
Feb 22, 2008 | 74.44 | 74.75 | 74.20 | 74.25 | 4,991 | -0.25(-0.34%) |
Feb 21, 2008 | 74.02 | 74.63 | 74.02 | 74.50 | 28,192 | +0.74(+1.01%) |
Feb 20, 2008 | 73.36 | 73.80 | 73.36 | 73.76 | 161,017 | +0.19(+0.26%) |
Feb 19, 2008 | 73.76 | 74.02 | 73.52 | 73.57 | 15,830 | -0.72(-0.97%) |
Feb 18, 2008 | 74.27 | 74.40 | 74.18 | 74.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 74.40 | 74.18 | 74.29 | 34,371 | +0.38(+0.51%) |
Feb 14, 2008 | 74.30 | 74.46 | 73.66 | 73.91 | 171,143 | -0.72(-0.97%) |
Feb 13, 2008 | 74.84 | 75.09 | 74.63 | 74.63 | 28,095 | -0.57(-0.75%) |
Feb 12, 2008 | 75.02 | 75.20 | 74.79 | 75.20 | 10,839 | -0.25(-0.33%) |
Feb 11, 2008 | 75.47 | 75.75 | 75.39 | 75.45 | 7,273 | +0.21(+0.28%) |
Feb 08, 2008 | 74.85 | 75.28 | 74.85 | 75.24 | 7,844 | +0.71(+0.95%) |
Feb 07, 2008 | 75.59 | 75.61 | 74.32 | 74.52 | 52,056 | -1.06(-1.41%) |
Feb 06, 2008 | 75.66 | 75.69 | 75.48 | 75.59 | 9,412 | -0.25(-0.33%) |
Feb 05, 2008 | 76.01 | 76.15 | 75.75 | 75.84 | 29,664 | +0.52(+0.69%) |
Feb 04, 2008 | 75.35 | 75.44 | 75.24 | 75.32 | 10,981 | -0.52(-0.68%) |
Feb 01, 2008 | 75.80 | 75.88 | 75.57 | 75.84 | 63,864 | +0.18(+0.23%) |
Jan 31, 2008 | 75.87 | 75.97 | 75.60 | 75.66 | 16,543 | +0.37(+0.49%) |
Jan 30, 2008 | 75.37 | 75.42 | 74.88 | 75.29 | 51,913 | -0.24(-0.32%) |
Jan 29, 2008 | 75.66 | 75.68 | 75.29 | 75.53 | 29,236 | -0.35(-0.46%) |
Jan 28, 2008 | 75.88 | 76.07 | 75.75 | 75.88 | 15,688 | -0.23(-0.30%) |
Jan 25, 2008 | 74.91 | 76.11 | 74.91 | 76.11 | 15,902 | +0.93(+1.24%) |
Jan 24, 2008 | 76.01 | 76.01 | 75.18 | 75.18 | 13,603 | -1.02(-1.33%) |
Jan 23, 2008 | 77.63 | 77.63 | 76.10 | 76.20 | 75,191 | -0.25(-0.33%) |
Jan 22, 2008 | 76.40 | 76.57 | 75.74 | 76.45 | 28,523 | +0.67(+0.88%) |
Jan 21, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.70 | 75.87 | 75.52 | 75.78 | 54,765 | -0.24(-0.31%) |
Jan 17, 2008 | 75.31 | 76.08 | 75.24 | 76.02 | 32,517 | +0.75(+1.00%) |
Jan 16, 2008 | 75.61 | 75.74 | 75.15 | 75.27 | 58,331 | -0.31(-0.41%) |
Jan 15, 2008 | 75.35 | 75.61 | 75.24 | 75.58 | 43,784 | +0.62(+0.82%) |
Jan 14, 2008 | 74.75 | 74.98 | 74.70 | 74.96 | 26,955 | +0.12(+0.16%) |
Jan 11, 2008 | 74.46 | 74.84 | 74.45 | 74.84 | 39,362 | +0.59(+0.79%) |
Jan 10, 2008 | 74.93 | 75.00 | 74.23 | 74.25 | 115,236 | -0.52(-0.69%) |
Jan 09, 2008 | 74.87 | 75.21 | 74.77 | 74.77 | 16,258 | -0.01(-0.02%) |
Jan 08, 2008 | 74.62 | 74.79 | 74.36 | 74.79 | 15,973 | +0.04(+0.05%) |
Jan 07, 2008 | 74.50 | 74.81 | 74.45 | 74.75 | 11,552 | +0.21(+0.28%) |
Jan 04, 2008 | 74.60 | 74.76 | 74.49 | 74.54 | 63,365 | +0.13(+0.18%) |
Jan 03, 2008 | 74.25 | 74.41 | 74.05 | 74.41 | 13,717 | -0.03(-0.04%) |
Jan 02, 2008 | 73.76 | 74.48 | 73.69 | 74.44 | 73,448 | +0.81(+1.10%) |
Jan 01, 2008 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.00(+0.00%) |
Dec 31, 2007 | 73.46 | 73.66 | 73.42 | 73.63 | 21,678 | +0.40(+0.55%) |
Dec 28, 2007 | 72.84 | 73.38 | 72.78 | 73.23 | 15,830 | +0.76(+1.04%) |
Dec 27, 2007 | 72.35 | 72.47 | 72.16 | 72.47 | 30,377 | +0.35(+0.49%) |
Dec 26, 2007 | 72.41 | 72.72 | 72.08 | 72.12 | 19,253 | -0.48(-0.67%) |
Dec 24, 2007 | 72.65 | 72.75 | 72.56 | 72.61 | 1,711 | -0.27(-0.38%) |
Dec 21, 2007 | 73.53 | 73.53 | 72.86 | 72.88 | 96,981 | -0.81(-1.09%) |
Dec 20, 2007 | 73.62 | 74.05 | 73.62 | 73.69 | 24,673 | -0.07(-0.10%) |
Dec 19, 2007 | 73.27 | 73.76 | 72.97 | 73.76 | 18,397 | +0.77(+1.05%) |
Dec 18, 2007 | 72.82 | 73.20 | 72.82 | 72.99 | 7,844 | +0.32(+0.44%) |
Dec 17, 2007 | 72.40 | 72.67 | 72.40 | 72.67 | 8,842 | +0.44(+0.61%) |
Dec 14, 2007 | 72.33 | 72.34 | 72.18 | 72.23 | 4,706 | -0.36(-0.50%) |
Dec 13, 2007 | 72.86 | 72.96 | 72.51 | 72.60 | 16,543 | -0.63(-0.86%) |
Dec 12, 2007 | 72.72 | 73.45 | 72.67 | 73.23 | 36,653 | -0.69(-0.93%) |
Dec 11, 2007 | 73.01 | 73.92 | 72.93 | 73.92 | 4,677 | +1.21(+1.66%) |
Dec 10, 2007 | 72.96 | 72.96 | 72.47 | 72.71 | 16,115 | -0.28(-0.38%) |
Dec 07, 2007 | 73.29 | 73.29 | 72.84 | 72.99 | 30,377 | -0.56(-0.76%) |
Dec 06, 2007 | 73.98 | 73.98 | 73.55 | 73.55 | 7,844 | -0.65(-0.88%) |
Dec 05, 2007 | 74.36 | 74.45 | 74.18 | 74.20 | 44,354 | -0.47(-0.63%) |
Dec 04, 2007 | 74.36 | 74.85 | 74.34 | 74.67 | 20,109 | -0.02(-0.03%) |