Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 75.45 | 75.96 | 75.42 | 75.88 | 94,158 | +0.97(+1.30%) |
Feb 28, 2008 | 74.62 | 74.97 | 74.57 | 74.90 | 17,827 | +1.02(+1.39%) |
Feb 27, 2008 | 74.09 | 74.09 | 73.56 | 73.88 | 27,241 | +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 | 74.22 | 73.51 | 73.60 | 15,514 | -0.64(-0.86%) |
Feb 22, 2008 | 74.43 | 74.75 | 74.20 | 74.24 | 4,991 | -0.25(-0.34%) |
Feb 21, 2008 | 74.01 | 74.63 | 74.01 | 74.50 | 28,193 | +0.74(+1.01%) |
Feb 20, 2008 | 73.36 | 73.80 | 73.36 | 73.75 | 161,021 | +0.19(+0.26%) |
Feb 19, 2008 | 73.76 | 74.02 | 73.52 | 73.56 | 15,831 | -0.72(-0.97%) |
Feb 18, 2008 | 74.27 | 74.40 | 74.17 | 74.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 74.40 | 74.17 | 74.29 | 34,372 | +0.38(+0.51%) |
Feb 14, 2008 | 74.29 | 74.45 | 73.66 | 73.91 | 171,147 | -0.72(-0.97%) |
Feb 13, 2008 | 74.84 | 75.09 | 74.62 | 74.63 | 28,096 | -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 | 75.44 | 7,273 | +0.21(+0.28%) |
Feb 08, 2008 | 74.85 | 75.28 | 74.85 | 75.23 | 7,844 | +0.71(+0.95%) |
Feb 07, 2008 | 75.58 | 75.60 | 74.32 | 74.52 | 52,057 | -1.06(-1.41%) |
Feb 06, 2008 | 75.65 | 75.69 | 75.48 | 75.59 | 9,413 | -0.25(-0.33%) |
Feb 05, 2008 | 76.00 | 76.14 | 75.75 | 75.84 | 29,665 | +0.52(+0.69%) |
Feb 04, 2008 | 75.35 | 75.44 | 75.24 | 75.32 | 10,981 | -0.52(-0.68%) |
Feb 01, 2008 | 75.79 | 75.88 | 75.57 | 75.84 | 63,866 | +0.18(+0.23%) |
Jan 31, 2008 | 75.87 | 75.97 | 75.60 | 75.66 | 16,544 | +0.37(+0.49%) |
Jan 30, 2008 | 75.37 | 75.42 | 74.88 | 75.29 | 51,914 | -0.24(-0.32%) |
Jan 29, 2008 | 75.66 | 75.68 | 75.29 | 75.53 | 29,237 | -0.35(-0.46%) |
Jan 28, 2008 | 75.88 | 76.07 | 75.75 | 75.88 | 15,688 | -0.23(-0.30%) |
Jan 25, 2008 | 74.90 | 76.11 | 74.90 | 76.11 | 15,902 | +0.93(+1.24%) |
Jan 24, 2008 | 76.00 | 76.00 | 75.18 | 75.18 | 13,603 | -1.02(-1.33%) |
Jan 23, 2008 | 77.62 | 77.62 | 76.10 | 76.19 | 75,193 | -0.25(-0.33%) |
Jan 22, 2008 | 76.40 | 76.57 | 75.74 | 76.45 | 28,524 | +0.67(+0.88%) |
Jan 21, 2008 | 75.70 | 75.86 | 75.52 | 75.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.70 | 75.86 | 75.52 | 75.78 | 54,767 | -0.24(-0.31%) |
Jan 17, 2008 | 75.31 | 76.07 | 75.23 | 76.02 | 32,518 | +0.75(+1.00%) |
Jan 16, 2008 | 75.60 | 75.74 | 75.15 | 75.27 | 58,332 | -0.31(-0.41%) |
Jan 15, 2008 | 75.35 | 75.60 | 75.24 | 75.58 | 43,785 | +0.62(+0.82%) |
Jan 14, 2008 | 74.75 | 74.97 | 74.70 | 74.96 | 26,955 | +0.12(+0.16%) |
Jan 11, 2008 | 74.45 | 74.84 | 74.45 | 74.84 | 39,363 | +0.59(+0.79%) |
Jan 10, 2008 | 74.92 | 75.00 | 74.22 | 74.25 | 115,239 | -0.52(-0.69%) |
Jan 09, 2008 | 74.87 | 75.21 | 74.77 | 74.77 | 16,259 | -0.01(-0.02%) |
Jan 08, 2008 | 74.62 | 74.78 | 74.36 | 74.78 | 15,973 | +0.03(+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 | 74.48 | 74.54 | 63,367 | +0.13(+0.18%) |
Jan 03, 2008 | 74.24 | 74.41 | 74.05 | 74.41 | 13,717 | -0.03(-0.04%) |
Jan 02, 2008 | 73.76 | 74.48 | 73.69 | 74.43 | 73,450 | +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 | 15,831 | +0.76(+1.04%) |
Dec 27, 2007 | 72.34 | 72.47 | 72.16 | 72.47 | 30,378 | +0.35(+0.49%) |
Dec 26, 2007 | 72.41 | 72.72 | 72.08 | 72.12 | 19,254 | -0.48(-0.67%) |
Dec 24, 2007 | 72.65 | 72.74 | 72.56 | 72.60 | 1,711 | -0.27(-0.38%) |
Dec 21, 2007 | 73.53 | 73.53 | 72.86 | 72.88 | 96,983 | -0.81(-1.09%) |
Dec 20, 2007 | 73.62 | 74.05 | 73.62 | 73.68 | 24,673 | -0.07(-0.10%) |
Dec 19, 2007 | 73.26 | 73.76 | 72.97 | 73.76 | 18,398 | +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 | 72.95 | 72.51 | 72.60 | 16,544 | -0.63(-0.86%) |
Dec 12, 2007 | 72.72 | 73.45 | 72.67 | 73.23 | 36,654 | -0.69(-0.93%) |
Dec 11, 2007 | 73.01 | 73.92 | 72.93 | 73.92 | 4,678 | +1.21(+1.66%) |
Dec 10, 2007 | 72.95 | 72.95 | 72.46 | 72.71 | 16,116 | -0.28(-0.38%) |
Dec 07, 2007 | 73.28 | 73.28 | 72.84 | 72.99 | 30,378 | -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 | 44,355 | -0.47(-0.63%) |
Dec 04, 2007 | 74.36 | 74.85 | 74.34 | 74.67 | 20,109 | -0.02(-0.03%) |