Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.67 | 81.34 | 79.29 | 80.88 | 3,212,048 | +1.40(+1.76%) |
Apr 29, 2008 | 79.93 | 80.53 | 79.31 | 79.48 | 2,574,026 | -2.21(-2.71%) |
Apr 28, 2008 | 82.27 | 83.31 | 81.62 | 81.69 | 2,503,486 | -0.19(-0.23%) |
Apr 25, 2008 | 80.81 | 82.05 | 80.15 | 81.88 | 3,018,412 | +1.43(+1.78%) |
Apr 24, 2008 | 83.28 | 83.28 | 79.04 | 80.45 | 3,727,882 | -3.19(-3.81%) |
Apr 23, 2008 | 80.99 | 84.00 | 80.45 | 83.64 | 5,577,709 | +2.52(+3.11%) |
Apr 22, 2008 | 81.81 | 82.21 | 80.21 | 81.12 | 4,201,213 | -0.70(-0.86%) |
Apr 21, 2008 | 81.08 | 82.01 | 79.46 | 81.82 | 5,049,645 | +1.02(+1.26%) |
Apr 18, 2008 | 77.40 | 81.09 | 77.33 | 80.80 | 4,988,524 | +3.42(+4.42%) |
Apr 17, 2008 | 76.60 | 77.53 | 75.70 | 77.38 | 3,284,471 | +0.49(+0.64%) |
Apr 16, 2008 | 75.79 | 76.96 | 74.92 | 76.89 | 4,742,911 | +1.74(+2.32%) |
Apr 15, 2008 | 73.85 | 75.30 | 73.55 | 75.15 | 5,391,762 | +2.08(+2.85%) |
Apr 14, 2008 | 72.20 | 73.68 | 71.57 | 73.07 | 2,789,210 | +1.26(+1.75%) |
Apr 11, 2008 | 72.64 | 73.13 | 71.46 | 71.81 | 3,070,538 | -0.95(-1.31%) |
Apr 10, 2008 | 72.00 | 72.99 | 71.31 | 72.76 | 3,933,846 | +0.83(+1.15%) |
Apr 09, 2008 | 72.76 | 72.76 | 70.81 | 71.93 | 4,858,042 | -0.90(-1.24%) |
Apr 08, 2008 | 72.60 | 74.17 | 72.30 | 72.83 | 3,816,540 | -0.45(-0.61%) |
Apr 07, 2008 | 73.51 | 74.85 | 73.03 | 73.28 | 4,975,459 | +1.12(+1.55%) |
Apr 04, 2008 | 71.25 | 73.62 | 71.20 | 72.16 | 5,321,958 | +0.75(+1.05%) |
Apr 03, 2008 | 71.44 | 72.46 | 71.33 | 71.41 | 3,873,018 | -0.64(-0.89%) |
Apr 02, 2008 | 71.00 | 72.72 | 69.61 | 72.05 | 4,525,415 | +1.56(+2.21%) |
Apr 01, 2008 | 68.51 | 70.63 | 67.48 | 70.49 | 4,080,255 | +1.99(+2.91%) |
Mar 31, 2008 | 67.06 | 69.57 | 67.06 | 68.50 | 5,314,174 | +1.15(+1.71%) |
Mar 28, 2008 | 68.92 | 69.22 | 66.86 | 67.35 | 4,147,249 | -1.76(-2.55%) |
Mar 27, 2008 | 70.06 | 70.46 | 68.67 | 69.11 | 4,358,303 | -0.58(-0.83%) |
Mar 26, 2008 | 66.84 | 70.11 | 66.36 | 69.69 | 5,506,976 | +2.63(+3.92%) |
Mar 25, 2008 | 65.72 | 67.61 | 65.31 | 67.06 | 5,245,013 | +1.38(+2.10%) |
Mar 24, 2008 | 65.84 | 67.44 | 65.33 | 65.68 | 7,086,087 | +0.12(+0.18%) |
Mar 21, 2008 | 65.85 | 67.16 | 64.20 | 65.56 | 8,216,963 | +0.00(+0.00%) |
Mar 20, 2008 | 65.85 | 67.16 | 64.20 | 65.56 | 8,216,463 | -0.46(-0.70%) |
Mar 19, 2008 | 70.00 | 70.60 | 65.74 | 66.02 | 6,966,909 | -3.90(-5.58%) |
Mar 18, 2008 | 67.62 | 70.02 | 67.36 | 69.92 | 4,617,859 | +3.43(+5.16%) |
Mar 17, 2008 | 66.09 | 67.50 | 65.00 | 66.49 | 4,486,678 | -1.34(-1.98%) |
Mar 14, 2008 | 68.94 | 68.94 | 65.90 | 67.83 | 3,778,542 | -0.64(-0.93%) |
Mar 13, 2008 | 65.60 | 68.76 | 64.73 | 68.47 | 5,960,012 | +2.24(+3.38%) |
Mar 12, 2008 | 68.28 | 68.28 | 66.09 | 66.23 | 4,904,354 | -1.77(-2.60%) |
Mar 11, 2008 | 68.04 | 68.71 | 66.99 | 68.00 | 6,490,226 | +1.33(+1.99%) |
Mar 10, 2008 | 68.00 | 68.00 | 66.36 | 66.67 | 3,840,068 | -1.20(-1.77%) |
Mar 07, 2008 | 69.00 | 69.45 | 67.07 | 67.87 | 3,937,841 | -1.88(-2.70%) |
Mar 06, 2008 | 70.53 | 71.27 | 69.59 | 69.75 | 5,802,250 | -0.26(-0.37%) |
Mar 05, 2008 | 67.75 | 70.01 | 67.03 | 70.01 | 5,361,418 | +3.21(+4.81%) |
Mar 04, 2008 | 66.60 | 67.60 | 65.57 | 66.80 | 4,274,711 | -0.55(-0.82%) |
Mar 03, 2008 | 67.67 | 68.38 | 66.05 | 67.35 | 3,264,705 | +0.06(+0.09%) |
Feb 29, 2008 | 69.74 | 69.80 | 66.98 | 67.29 | 3,445,812 | -3.08(-4.38%) |
Feb 28, 2008 | 69.64 | 70.75 | 69.49 | 70.37 | 4,052,872 | +0.38(+0.54%) |
Feb 27, 2008 | 71.15 | 71.51 | 69.96 | 69.99 | 3,337,576 | -1.12(-1.58%) |
Feb 26, 2008 | 70.12 | 71.90 | 69.85 | 71.11 | 3,070,372 | +0.76(+1.08%) |
Feb 25, 2008 | 69.03 | 70.75 | 68.74 | 70.35 | 2,900,834 | +1.37(+1.99%) |
Feb 22, 2008 | 68.57 | 69.08 | 66.81 | 68.98 | 2,670,568 | +0.56(+0.82%) |
Feb 21, 2008 | 70.44 | 70.44 | 68.14 | 68.42 | 4,322,619 | -1.82(-2.59%) |
Feb 20, 2008 | 69.33 | 70.52 | 68.90 | 70.24 | 4,056,118 | +0.57(+0.82%) |
Feb 19, 2008 | 68.50 | 69.93 | 67.96 | 69.67 | 5,035,069 | +2.78(+4.16%) |
Feb 18, 2008 | 67.06 | 67.40 | 65.87 | 66.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.06 | 67.40 | 65.87 | 66.89 | 3,941,125 | -0.05(-0.07%) |
Feb 14, 2008 | 67.65 | 68.50 | 66.80 | 66.94 | 4,146,307 | -0.48(-0.71%) |
Feb 13, 2008 | 65.37 | 67.52 | 65.05 | 67.42 | 7,135,987 | +2.65(+4.09%) |
Feb 12, 2008 | 63.88 | 65.59 | 63.71 | 64.77 | 7,042,756 | +0.20(+0.31%) |
Feb 11, 2008 | 63.74 | 65.00 | 62.65 | 64.57 | 8,702,540 | +0.67(+1.05%) |
Feb 08, 2008 | 63.90 | 64.90 | 63.50 | 63.90 | 3,964,736 | -0.22(-0.34%) |
Feb 07, 2008 | 63.45 | 64.89 | 62.84 | 64.12 | 4,613,016 | +0.19(+0.30%) |
Feb 06, 2008 | 63.77 | 66.06 | 63.70 | 63.93 | 5,839,183 | -0.63(-0.98%) |
Feb 05, 2008 | 63.53 | 65.87 | 63.50 | 64.56 | 6,170,840 | -1.01(-1.54%) |
Feb 04, 2008 | 64.63 | 66.44 | 63.90 | 65.57 | 9,380,657 | +1.35(+2.10%) |