Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 65.93 | 66.39 | 65.46 | 66.33 | 948,112 | +0.68(+1.04%) |
Mar 28, 2008 | 65.94 | 66.33 | 65.51 | 65.65 | 509,228 | -0.15(-0.23%) |
Mar 27, 2008 | 66.45 | 66.96 | 65.79 | 65.80 | 1,150,993 | -0.65(-0.98%) |
Mar 26, 2008 | 67.39 | 67.85 | 66.45 | 66.45 | 883,622 | -1.16(-1.71%) |
Mar 25, 2008 | 66.16 | 67.91 | 65.87 | 67.61 | 773,492 | +1.69(+2.56%) |
Mar 24, 2008 | 66.76 | 67.34 | 65.82 | 65.92 | 457,883 | -0.59(-0.89%) |
Mar 21, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +0.00(+0.00%) |
Mar 20, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +1.00(+1.53%) |
Mar 19, 2008 | 65.14 | 67.17 | 65.14 | 65.51 | 1,331,970 | +0.90(+1.40%) |
Mar 18, 2008 | 65.92 | 66.24 | 63.28 | 64.61 | 1,789,348 | +0.13(+0.21%) |
Mar 17, 2008 | 65.26 | 65.76 | 64.19 | 64.48 | 1,469,109 | -2.08(-3.13%) |
Mar 14, 2008 | 69.06 | 69.18 | 66.21 | 66.56 | 2,126,768 | -2.62(-3.79%) |
Mar 13, 2008 | 68.56 | 69.54 | 68.50 | 69.18 | 775,185 | -0.08(-0.12%) |
Mar 12, 2008 | 70.68 | 70.77 | 69.25 | 69.26 | 562,135 | -1.15(-1.63%) |
Mar 11, 2008 | 70.32 | 70.77 | 69.00 | 70.41 | 604,649 | +1.40(+2.03%) |
Mar 10, 2008 | 69.65 | 70.45 | 69.01 | 69.01 | 638,121 | -0.53(-0.76%) |
Mar 07, 2008 | 68.65 | 69.93 | 68.54 | 69.54 | 776,023 | +0.14(+0.20%) |
Mar 06, 2008 | 70.00 | 70.48 | 69.39 | 69.39 | 576,036 | -0.84(-1.20%) |
Mar 05, 2008 | 70.25 | 70.77 | 69.83 | 70.24 | 660,917 | -0.32(-0.45%) |
Mar 04, 2008 | 70.31 | 71.04 | 69.82 | 70.56 | 908,189 | -0.01(-0.01%) |
Mar 03, 2008 | 71.74 | 71.74 | 70.06 | 70.57 | 572,600 | -1.22(-1.69%) |
Feb 29, 2008 | 72.14 | 72.76 | 71.51 | 71.78 | 616,121 | -0.78(-1.07%) |
Feb 28, 2008 | 73.46 | 73.71 | 72.42 | 72.56 | 591,557 | -1.15(-1.56%) |
Feb 27, 2008 | 72.91 | 74.33 | 72.91 | 73.71 | 423,389 | +0.05(+0.07%) |
Feb 26, 2008 | 72.54 | 73.76 | 72.20 | 73.66 | 1,557,107 | +1.00(+1.38%) |
Feb 25, 2008 | 74.77 | 75.48 | 71.80 | 72.66 | 1,399,197 | -2.32(-3.09%) |
Feb 22, 2008 | 74.13 | 75.06 | 73.32 | 74.97 | 531,362 | +0.92(+1.24%) |
Feb 21, 2008 | 74.63 | 75.11 | 74.03 | 74.06 | 427,168 | -0.28(-0.38%) |
Feb 20, 2008 | 73.48 | 74.61 | 73.13 | 74.34 | 388,838 | +0.65(+0.88%) |
Feb 19, 2008 | 75.39 | 75.87 | 73.57 | 73.69 | 371,022 | -1.53(-2.03%) |
Feb 18, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 549,553 | +2.14(+2.93%) |
Feb 14, 2008 | 73.57 | 74.06 | 73.03 | 73.07 | 397,746 | -0.73(-0.99%) |
Feb 13, 2008 | 74.46 | 74.58 | 73.00 | 73.80 | 570,980 | +0.22(+0.30%) |
Feb 12, 2008 | 72.43 | 73.91 | 71.88 | 73.58 | 584,496 | +1.80(+2.51%) |
Feb 11, 2008 | 73.36 | 73.63 | 71.14 | 71.78 | 839,028 | -1.66(-2.26%) |
Feb 08, 2008 | 73.93 | 74.31 | 72.97 | 73.44 | 481,695 | -0.53(-0.72%) |
Feb 07, 2008 | 72.68 | 74.30 | 72.60 | 73.97 | 533,902 | +0.72(+0.98%) |
Feb 06, 2008 | 74.31 | 74.38 | 72.80 | 73.26 | 516,612 | -0.54(-0.73%) |
Feb 05, 2008 | 75.15 | 76.20 | 73.74 | 73.80 | 705,739 | -1.87(-2.48%) |
Feb 04, 2008 | 76.43 | 76.80 | 75.56 | 75.67 | 589,533 | -1.06(-1.38%) |
Feb 01, 2008 | 75.39 | 76.83 | 75.18 | 76.73 | 894,301 | +1.39(+1.84%) |
Jan 31, 2008 | 70.40 | 77.26 | 70.40 | 75.34 | 1,528,975 | +3.32(+4.61%) |
Jan 30, 2008 | 72.03 | 74.56 | 71.94 | 72.03 | 849,357 | -0.04(-0.05%) |
Jan 29, 2008 | 72.98 | 73.84 | 71.78 | 72.06 | 883,849 | -0.07(-0.10%) |
Jan 28, 2008 | 69.83 | 73.72 | 69.20 | 72.14 | 624,631 | +2.16(+3.09%) |
Jan 25, 2008 | 72.45 | 72.57 | 69.81 | 69.97 | 404,494 | -1.70(-2.38%) |
Jan 24, 2008 | 71.54 | 72.12 | 70.74 | 71.68 | 823,661 | +0.44(+0.62%) |
Jan 23, 2008 | 68.75 | 71.37 | 68.17 | 71.23 | 957,856 | +0.89(+1.26%) |
Jan 22, 2008 | 69.10 | 70.76 | 66.88 | 70.34 | 1,334,058 | -0.04(-0.06%) |
Jan 21, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 1,260,856 | -2.52(-3.46%) |
Jan 17, 2008 | 74.60 | 74.91 | 72.91 | 72.91 | 515,571 | -1.53(-2.06%) |
Jan 16, 2008 | 74.81 | 75.21 | 74.23 | 74.44 | 548,671 | -0.52(-0.69%) |
Jan 15, 2008 | 75.60 | 75.69 | 74.44 | 74.96 | 473,259 | -1.59(-2.08%) |
Jan 14, 2008 | 76.99 | 77.03 | 75.69 | 76.55 | 266,332 | +0.25(+0.33%) |
Jan 11, 2008 | 76.39 | 77.20 | 75.63 | 76.30 | 511,505 | -0.78(-1.01%) |
Jan 10, 2008 | 77.43 | 77.69 | 76.13 | 77.08 | 768,880 | -0.75(-0.96%) |
Jan 09, 2008 | 75.39 | 78.05 | 75.37 | 77.83 | 742,990 | +2.27(+3.00%) |
Jan 08, 2008 | 76.59 | 76.75 | 75.30 | 75.56 | 765,934 | -0.79(-1.04%) |
Jan 07, 2008 | 75.84 | 76.80 | 74.37 | 76.35 | 905,085 | +0.89(+1.18%) |
Jan 04, 2008 | 73.67 | 76.12 | 73.67 | 75.46 | 786,854 | +0.94(+1.26%) |
Jan 03, 2008 | 73.24 | 74.52 | 72.52 | 74.52 | 476,836 | +1.45(+1.99%) |
Jan 02, 2008 | 74.58 | 74.73 | 72.77 | 73.07 | 486,958 | -1.32(-1.77%) |