Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.76 | 80.84 | 79.78 | 80.31 | 2,879,236 | +0.12(+0.15%) |
Apr 29, 2008 | 80.59 | 80.79 | 80.05 | 80.19 | 3,164,935 | +3.47(+4.52%) |
Apr 28, 2008 | 77.28 | 77.54 | 76.71 | 76.72 | 1,168,519 | -0.51(-0.66%) |
Apr 25, 2008 | 76.67 | 77.24 | 76.09 | 77.23 | 1,761,306 | +1.37(+1.81%) |
Apr 24, 2008 | 76.32 | 76.50 | 75.60 | 75.86 | 2,526,319 | -1.81(-2.33%) |
Apr 23, 2008 | 77.30 | 78.40 | 76.73 | 77.67 | 3,225,653 | +1.21(+1.58%) |
Apr 22, 2008 | 76.44 | 76.90 | 76.26 | 76.46 | 3,007,310 | -0.46(-0.60%) |
Apr 21, 2008 | 76.91 | 77.32 | 76.41 | 76.92 | 976,452 | +0.53(+0.69%) |
Apr 18, 2008 | 76.06 | 76.47 | 75.42 | 76.39 | 1,844,968 | +0.72(+0.95%) |
Apr 17, 2008 | 74.77 | 75.81 | 74.76 | 75.67 | 2,285,468 | -0.57(-0.75%) |
Apr 16, 2008 | 74.98 | 76.24 | 74.86 | 76.24 | 1,464,250 | +2.43(+3.29%) |
Apr 15, 2008 | 73.61 | 74.05 | 73.05 | 73.81 | 1,285,602 | +0.41(+0.56%) |
Apr 14, 2008 | 73.22 | 73.82 | 72.74 | 73.40 | 1,361,799 | +0.69(+0.95%) |
Apr 11, 2008 | 72.74 | 73.15 | 72.33 | 72.71 | 1,148,308 | -0.25(-0.34%) |
Apr 10, 2008 | 73.21 | 73.60 | 72.48 | 72.96 | 2,164,544 | -0.61(-0.83%) |
Apr 09, 2008 | 73.41 | 73.93 | 73.17 | 73.57 | 1,839,302 | +0.72(+0.99%) |
Apr 08, 2008 | 72.50 | 73.00 | 72.14 | 72.85 | 1,158,853 | +0.72(+1.00%) |
Apr 07, 2008 | 72.50 | 72.77 | 71.99 | 72.13 | 2,224,065 | +0.44(+0.61%) |
Apr 04, 2008 | 71.27 | 71.99 | 71.24 | 71.69 | 1,665,685 | +0.61(+0.86%) |
Apr 03, 2008 | 70.71 | 71.34 | 70.52 | 71.08 | 1,819,361 | +0.86(+1.22%) |
Apr 02, 2008 | 68.83 | 70.68 | 68.76 | 70.22 | 2,412,343 | +0.32(+0.46%) |
Apr 01, 2008 | 68.31 | 69.95 | 68.29 | 69.90 | 1,403,617 | +0.92(+1.33%) |
Mar 31, 2008 | 69.04 | 69.43 | 68.51 | 68.98 | 1,881,776 | +1.23(+1.82%) |
Mar 28, 2008 | 68.14 | 68.61 | 67.60 | 67.75 | 1,364,297 | -0.51(-0.75%) |
Mar 27, 2008 | 69.35 | 69.35 | 67.80 | 68.26 | 1,815,100 | -0.28(-0.41%) |
Mar 26, 2008 | 67.11 | 68.54 | 67.01 | 68.54 | 1,649,028 | +1.32(+1.96%) |
Mar 25, 2008 | 67.17 | 67.55 | 66.53 | 67.22 | 1,276,388 | +0.62(+0.93%) |
Mar 24, 2008 | 65.70 | 67.34 | 65.59 | 66.60 | 1,447,365 | +0.92(+1.40%) |
Mar 21, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,699 | +0.00(+0.00%) |
Mar 20, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,199 | -0.82(-1.23%) |
Mar 19, 2008 | 68.55 | 68.92 | 66.35 | 66.50 | 2,005,929 | -3.17(-4.55%) |
Mar 18, 2008 | 68.69 | 69.95 | 68.58 | 69.67 | 2,047,273 | +1.47(+2.16%) |
Mar 17, 2008 | 68.03 | 69.08 | 67.34 | 68.20 | 1,789,472 | -1.71(-2.45%) |
Mar 14, 2008 | 70.38 | 70.60 | 68.94 | 69.91 | 2,177,378 | -0.83(-1.17%) |
Mar 13, 2008 | 70.08 | 70.79 | 69.75 | 70.74 | 1,453,147 | +0.16(+0.23%) |
Mar 12, 2008 | 70.45 | 70.97 | 70.14 | 70.58 | 1,138,434 | +0.54(+0.77%) |
Mar 11, 2008 | 70.07 | 70.37 | 69.01 | 70.04 | 1,441,420 | +1.01(+1.46%) |
Mar 10, 2008 | 69.54 | 70.12 | 68.41 | 69.03 | 1,410,700 | +0.41(+0.60%) |
Mar 07, 2008 | 68.59 | 69.16 | 67.99 | 68.62 | 2,821,487 | -0.50(-0.72%) |
Mar 06, 2008 | 70.34 | 70.58 | 68.90 | 69.12 | 1,676,694 | -1.64(-2.32%) |
Mar 05, 2008 | 69.50 | 70.94 | 69.30 | 70.76 | 2,000,934 | +1.70(+2.46%) |
Mar 04, 2008 | 69.26 | 69.39 | 68.26 | 69.06 | 2,527,161 | -1.36(-1.93%) |
Mar 03, 2008 | 70.91 | 71.50 | 69.49 | 70.42 | 2,353,631 | -1.03(-1.44%) |
Feb 29, 2008 | 72.37 | 72.44 | 71.29 | 71.45 | 1,115,454 | -1.83(-2.50%) |
Feb 28, 2008 | 72.60 | 73.66 | 72.56 | 73.28 | 1,683,604 | +0.02(+0.03%) |
Feb 27, 2008 | 72.70 | 73.79 | 72.57 | 73.26 | 2,648,824 | +0.01(+0.01%) |
Feb 26, 2008 | 71.90 | 73.40 | 71.82 | 73.25 | 2,926,892 | +0.35(+0.48%) |
Feb 25, 2008 | 72.35 | 73.18 | 71.82 | 72.90 | 2,160,674 | +0.43(+0.59%) |
Feb 22, 2008 | 71.61 | 72.49 | 70.77 | 72.47 | 1,642,170 | +1.77(+2.50%) |
Feb 21, 2008 | 71.38 | 71.54 | 70.46 | 70.70 | 1,382,155 | -0.19(-0.27%) |
Feb 20, 2008 | 69.88 | 71.24 | 69.51 | 70.89 | 1,408,341 | -0.23(-0.32%) |
Feb 19, 2008 | 71.42 | 71.82 | 70.91 | 71.12 | 1,201,862 | +1.38(+1.98%) |
Feb 18, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.42 | 69.81 | 68.86 | 69.74 | 1,516,452 | -0.84(-1.19%) |
Feb 14, 2008 | 70.92 | 71.51 | 70.53 | 70.58 | 1,582,387 | -0.51(-0.72%) |
Feb 13, 2008 | 70.35 | 71.32 | 70.08 | 71.09 | 1,218,873 | +1.43(+2.05%) |
Feb 12, 2008 | 69.21 | 70.56 | 69.13 | 69.66 | 2,272,063 | +1.94(+2.86%) |
Feb 11, 2008 | 67.78 | 68.01 | 66.79 | 67.72 | 1,387,076 | +0.19(+0.28%) |
Feb 08, 2008 | 67.00 | 67.78 | 66.76 | 67.53 | 2,842,471 | +0.40(+0.60%) |
Feb 07, 2008 | 67.25 | 67.77 | 66.75 | 67.13 | 3,268,247 | -1.22(-1.78%) |
Feb 06, 2008 | 69.60 | 69.66 | 68.30 | 68.35 | 3,179,390 | -0.50(-0.73%) |
Feb 05, 2008 | 70.92 | 70.92 | 68.74 | 68.85 | 2,115,111 | -2.67(-3.73%) |
Feb 04, 2008 | 71.64 | 72.22 | 71.41 | 71.52 | 1,510,287 | -0.14(-0.20%) |