Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 65.90 | 66.36 | 65.43 | 66.31 | 948,500 | +0.68(+1.04%) |
Mar 28, 2008 | 65.92 | 66.31 | 65.48 | 65.63 | 509,437 | -0.15(-0.23%) |
Mar 27, 2008 | 66.43 | 66.93 | 65.76 | 65.77 | 1,151,465 | -0.65(-0.98%) |
Mar 26, 2008 | 67.36 | 67.83 | 66.43 | 66.43 | 883,984 | -1.16(-1.71%) |
Mar 25, 2008 | 66.14 | 67.88 | 65.84 | 67.58 | 773,809 | +1.69(+2.56%) |
Mar 24, 2008 | 66.74 | 67.31 | 65.80 | 65.89 | 458,070 | -0.59(-0.89%) |
Mar 21, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +0.00(+0.00%) |
Mar 20, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +1.00(+1.53%) |
Mar 19, 2008 | 65.12 | 67.14 | 65.12 | 65.49 | 1,332,516 | +0.90(+1.40%) |
Mar 18, 2008 | 65.89 | 66.21 | 63.26 | 64.58 | 1,790,082 | +0.13(+0.21%) |
Mar 17, 2008 | 65.23 | 65.74 | 64.16 | 64.45 | 1,469,711 | -2.08(-3.13%) |
Mar 14, 2008 | 69.03 | 69.15 | 66.18 | 66.53 | 2,127,640 | -2.62(-3.79%) |
Mar 13, 2008 | 68.53 | 69.51 | 68.47 | 69.15 | 775,502 | -0.08(-0.12%) |
Mar 12, 2008 | 70.65 | 70.74 | 69.23 | 69.23 | 562,365 | -1.15(-1.63%) |
Mar 11, 2008 | 70.29 | 70.74 | 68.97 | 70.38 | 604,897 | +1.40(+2.03%) |
Mar 10, 2008 | 69.62 | 70.42 | 68.98 | 68.98 | 638,382 | -0.53(-0.76%) |
Mar 07, 2008 | 68.63 | 69.90 | 68.51 | 69.51 | 776,341 | +0.14(+0.20%) |
Mar 06, 2008 | 69.97 | 70.46 | 69.37 | 69.37 | 576,272 | -0.84(-1.20%) |
Mar 05, 2008 | 70.22 | 70.74 | 69.80 | 70.21 | 661,188 | -0.32(-0.45%) |
Mar 04, 2008 | 70.28 | 71.01 | 69.80 | 70.53 | 908,561 | -0.01(-0.01%) |
Mar 03, 2008 | 71.71 | 71.71 | 70.03 | 70.54 | 572,835 | -1.21(-1.69%) |
Feb 29, 2008 | 72.11 | 72.73 | 71.48 | 71.75 | 616,374 | -0.78(-1.07%) |
Feb 28, 2008 | 73.43 | 73.68 | 72.39 | 72.53 | 591,800 | -1.15(-1.56%) |
Feb 27, 2008 | 72.88 | 74.30 | 72.88 | 73.68 | 423,563 | +0.05(+0.07%) |
Feb 26, 2008 | 72.51 | 73.73 | 72.17 | 73.63 | 1,557,746 | +1.00(+1.38%) |
Feb 25, 2008 | 74.74 | 75.45 | 71.77 | 72.63 | 1,399,770 | -2.32(-3.09%) |
Feb 22, 2008 | 74.10 | 75.03 | 73.29 | 74.94 | 531,580 | +0.92(+1.24%) |
Feb 21, 2008 | 74.60 | 75.08 | 74.00 | 74.03 | 427,343 | -0.28(-0.38%) |
Feb 20, 2008 | 73.45 | 74.58 | 73.10 | 74.31 | 388,997 | +0.65(+0.88%) |
Feb 19, 2008 | 75.36 | 75.84 | 73.54 | 73.65 | 371,174 | -1.53(-2.03%) |
Feb 18, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 549,778 | +2.14(+2.93%) |
Feb 14, 2008 | 73.54 | 74.03 | 73.00 | 73.04 | 397,909 | -0.73(-0.99%) |
Feb 13, 2008 | 74.43 | 74.55 | 72.97 | 73.77 | 571,214 | +0.22(+0.30%) |
Feb 12, 2008 | 72.40 | 73.88 | 71.86 | 73.55 | 584,736 | +1.80(+2.51%) |
Feb 11, 2008 | 73.33 | 73.60 | 71.11 | 71.75 | 839,372 | -1.66(-2.26%) |
Feb 08, 2008 | 73.90 | 74.28 | 72.94 | 73.41 | 481,892 | -0.53(-0.72%) |
Feb 07, 2008 | 72.66 | 74.27 | 72.57 | 73.94 | 534,121 | +0.72(+0.98%) |
Feb 06, 2008 | 74.28 | 74.35 | 72.77 | 73.23 | 516,824 | -0.54(-0.73%) |
Feb 05, 2008 | 75.12 | 76.17 | 73.71 | 73.77 | 706,028 | -1.87(-2.48%) |
Feb 04, 2008 | 76.40 | 76.77 | 75.53 | 75.64 | 589,775 | -1.06(-1.38%) |
Feb 01, 2008 | 75.36 | 76.80 | 75.15 | 76.70 | 894,667 | +1.38(+1.84%) |
Jan 31, 2008 | 70.37 | 77.23 | 70.37 | 75.31 | 1,529,602 | +3.32(+4.61%) |
Jan 30, 2008 | 72.00 | 74.53 | 71.91 | 72.00 | 849,705 | -0.04(-0.05%) |
Jan 29, 2008 | 72.95 | 73.81 | 71.75 | 72.03 | 884,211 | -0.07(-0.10%) |
Jan 28, 2008 | 69.80 | 73.69 | 69.17 | 72.11 | 624,887 | +2.16(+3.09%) |
Jan 25, 2008 | 72.42 | 72.54 | 69.78 | 69.94 | 404,660 | -1.70(-2.38%) |
Jan 24, 2008 | 71.51 | 72.09 | 70.71 | 71.65 | 823,998 | +0.44(+0.62%) |
Jan 23, 2008 | 68.72 | 71.34 | 68.14 | 71.20 | 958,249 | +0.89(+1.26%) |
Jan 22, 2008 | 69.07 | 70.73 | 66.86 | 70.31 | 1,334,605 | -0.04(-0.06%) |
Jan 21, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 1,261,373 | -2.52(-3.46%) |
Jan 17, 2008 | 74.57 | 74.88 | 72.88 | 72.88 | 515,783 | -1.53(-2.06%) |
Jan 16, 2008 | 74.78 | 75.18 | 74.20 | 74.41 | 548,895 | -0.52(-0.69%) |
Jan 15, 2008 | 75.57 | 75.65 | 74.41 | 74.93 | 473,453 | -1.59(-2.08%) |
Jan 14, 2008 | 76.96 | 77.00 | 75.65 | 76.52 | 266,441 | +0.25(+0.33%) |
Jan 11, 2008 | 76.36 | 77.17 | 75.60 | 76.27 | 511,714 | -0.78(-1.01%) |
Jan 10, 2008 | 77.39 | 77.65 | 76.10 | 77.05 | 769,196 | -0.75(-0.96%) |
Jan 09, 2008 | 75.36 | 78.02 | 75.34 | 77.79 | 743,294 | +2.27(+3.00%) |
Jan 08, 2008 | 76.56 | 76.72 | 75.27 | 75.53 | 766,248 | -0.79(-1.04%) |
Jan 07, 2008 | 75.81 | 76.77 | 74.34 | 76.32 | 905,455 | +0.89(+1.18%) |
Jan 04, 2008 | 73.64 | 76.09 | 73.64 | 75.43 | 787,176 | +0.94(+1.26%) |
Jan 03, 2008 | 73.21 | 74.49 | 72.49 | 74.49 | 477,031 | +1.45(+1.99%) |
Jan 02, 2008 | 74.55 | 74.70 | 72.74 | 73.04 | 487,158 | -1.32(-1.77%) |