Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 83.72 | 84.30 | 82.48 | 82.48 | 2,703,026 | -1.28(-1.53%) |
Apr 29, 2008 | 82.58 | 84.31 | 81.76 | 83.76 | 2,703,528 | +1.55(+1.88%) |
Apr 28, 2008 | 81.52 | 82.83 | 80.37 | 82.22 | 2,368,362 | +0.95(+1.16%) |
Apr 25, 2008 | 81.74 | 81.83 | 80.19 | 81.27 | 2,098,494 | -0.25(-0.31%) |
Apr 24, 2008 | 80.44 | 81.95 | 79.88 | 81.52 | 1,951,461 | +1.36(+1.70%) |
Apr 23, 2008 | 80.66 | 81.61 | 79.80 | 80.16 | 2,105,707 | -0.34(-0.43%) |
Apr 22, 2008 | 81.81 | 82.09 | 79.95 | 80.50 | 2,573,556 | -1.62(-1.97%) |
Apr 21, 2008 | 83.03 | 83.03 | 81.73 | 82.12 | 2,434,536 | -1.08(-1.30%) |
Apr 18, 2008 | 83.11 | 83.71 | 82.53 | 83.21 | 2,808,233 | +1.51(+1.84%) |
Apr 17, 2008 | 83.08 | 83.29 | 80.91 | 81.70 | 1,821,830 | -1.78(-2.13%) |
Apr 16, 2008 | 81.60 | 83.64 | 81.05 | 83.48 | 2,235,238 | +2.89(+3.59%) |
Apr 15, 2008 | 80.21 | 80.87 | 79.33 | 80.59 | 1,571,684 | +0.73(+0.92%) |
Apr 14, 2008 | 79.63 | 80.40 | 79.28 | 79.86 | 1,375,371 | -0.07(-0.09%) |
Apr 11, 2008 | 80.04 | 81.66 | 79.68 | 79.93 | 3,014,429 | -1.24(-1.53%) |
Apr 10, 2008 | 80.01 | 81.63 | 79.58 | 81.17 | 2,404,529 | +1.06(+1.32%) |
Apr 09, 2008 | 81.05 | 81.85 | 79.89 | 80.11 | 4,658,409 | -2.53(-3.06%) |
Apr 08, 2008 | 82.40 | 82.81 | 81.38 | 82.64 | 2,843,446 | -0.37(-0.45%) |
Apr 07, 2008 | 83.78 | 84.12 | 82.29 | 83.01 | 2,084,923 | -0.34(-0.40%) |
Apr 04, 2008 | 83.78 | 84.36 | 82.76 | 83.34 | 2,410,725 | -0.69(-0.82%) |
Apr 03, 2008 | 82.68 | 84.44 | 82.42 | 84.03 | 2,544,658 | +0.29(+0.35%) |
Apr 02, 2008 | 84.07 | 85.18 | 83.30 | 83.74 | 3,399,150 | -0.33(-0.39%) |
Apr 01, 2008 | 80.79 | 84.07 | 80.78 | 84.07 | 7,182,457 | +4.34(+5.44%) |
Mar 31, 2008 | 78.34 | 80.13 | 77.92 | 79.73 | 2,883,458 | +1.20(+1.53%) |
Mar 28, 2008 | 78.77 | 79.64 | 78.16 | 78.53 | 2,290,791 | -0.39(-0.49%) |
Mar 27, 2008 | 78.53 | 79.51 | 77.90 | 78.91 | 3,604,354 | +0.40(+0.51%) |
Mar 26, 2008 | 78.29 | 78.87 | 77.65 | 78.51 | 2,288,585 | -0.17(-0.22%) |
Mar 25, 2008 | 78.29 | 79.09 | 77.00 | 78.68 | 2,936,062 | +0.59(+0.75%) |
Mar 24, 2008 | 75.02 | 79.14 | 74.89 | 78.09 | 3,874,706 | +3.23(+4.31%) |
Mar 21, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.00(+0.00%) |
Mar 20, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.68(+0.92%) |
Mar 19, 2008 | 75.52 | 76.56 | 74.19 | 74.19 | 3,449,066 | -0.59(-0.79%) |
Mar 18, 2008 | 72.23 | 74.78 | 71.80 | 74.78 | 3,996,318 | +3.76(+5.29%) |
Mar 17, 2008 | 71.37 | 72.61 | 70.98 | 71.02 | 5,427,639 | -1.94(-2.65%) |
Mar 14, 2008 | 75.32 | 75.56 | 71.92 | 72.96 | 4,964,212 | -1.95(-2.61%) |
Mar 13, 2008 | 73.84 | 75.47 | 73.73 | 74.91 | 5,378,402 | +0.01(+0.01%) |
Mar 12, 2008 | 75.20 | 76.49 | 73.86 | 74.90 | 3,130,679 | -0.95(-1.25%) |
Mar 11, 2008 | 74.60 | 75.85 | 73.48 | 75.85 | 3,013,582 | +2.74(+3.75%) |
Mar 10, 2008 | 74.81 | 75.53 | 73.04 | 73.10 | 3,223,171 | -1.49(-2.00%) |
Mar 07, 2008 | 75.99 | 76.19 | 74.21 | 74.59 | 3,467,490 | -1.85(-2.42%) |
Mar 06, 2008 | 77.50 | 77.56 | 76.12 | 76.44 | 2,731,631 | -1.29(-1.66%) |
Mar 05, 2008 | 77.78 | 79.24 | 76.92 | 77.73 | 3,784,913 | +0.03(+0.04%) |
Mar 04, 2008 | 75.90 | 77.91 | 75.38 | 77.70 | 3,867,666 | +0.94(+1.22%) |
Mar 03, 2008 | 75.71 | 76.90 | 75.38 | 76.76 | 2,689,477 | +0.94(+1.24%) |
Feb 29, 2008 | 76.23 | 77.25 | 75.73 | 75.82 | 3,244,046 | -0.91(-1.19%) |
Feb 28, 2008 | 77.59 | 77.85 | 76.62 | 76.74 | 2,381,503 | -1.41(-1.81%) |
Feb 27, 2008 | 77.65 | 78.55 | 77.36 | 78.15 | 1,937,288 | -0.12(-0.15%) |
Feb 26, 2008 | 76.97 | 78.89 | 76.86 | 78.27 | 2,312,077 | +1.08(+1.39%) |
Feb 25, 2008 | 76.63 | 77.39 | 75.62 | 77.19 | 2,410,750 | +0.54(+0.71%) |
Feb 22, 2008 | 77.29 | 77.29 | 74.97 | 76.65 | 2,562,199 | -0.20(-0.26%) |
Feb 21, 2008 | 77.42 | 78.02 | 76.54 | 76.85 | 2,589,436 | -0.53(-0.69%) |
Feb 20, 2008 | 76.27 | 77.83 | 75.96 | 77.38 | 2,736,277 | +0.59(+0.77%) |
Feb 19, 2008 | 76.36 | 77.37 | 75.76 | 76.79 | 3,982,890 | +1.14(+1.51%) |
Feb 18, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 2,430,845 | -0.08(-0.10%) |
Feb 14, 2008 | 76.60 | 77.42 | 75.69 | 75.72 | 2,241,248 | -1.01(-1.31%) |
Feb 13, 2008 | 77.86 | 77.86 | 75.41 | 76.73 | 2,185,912 | +0.93(+1.23%) |
Feb 12, 2008 | 76.42 | 77.12 | 75.33 | 75.80 | 2,290,806 | -0.30(-0.40%) |
Feb 11, 2008 | 75.54 | 76.57 | 74.37 | 76.10 | 2,048,695 | +0.39(+0.51%) |
Feb 08, 2008 | 77.01 | 77.62 | 75.39 | 75.71 | 2,848,580 | -1.86(-2.40%) |
Feb 07, 2008 | 76.99 | 78.19 | 76.72 | 77.57 | 2,911,741 | +0.51(+0.66%) |
Feb 06, 2008 | 77.11 | 78.79 | 76.28 | 77.06 | 2,269,479 | +0.49(+0.64%) |
Feb 05, 2008 | 78.42 | 78.42 | 76.44 | 76.57 | 3,660,040 | -2.37(-3.00%) |
Feb 04, 2008 | 80.40 | 80.99 | 78.72 | 78.94 | 2,246,105 | -1.44(-1.79%) |