Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.00 | 81.55 | 79.44 | 80.81 | 2,434,856 | +1.73(+2.19%) |
Apr 29, 2008 | 80.94 | 81.97 | 78.77 | 79.08 | 2,661,530 | -3.35(-4.06%) |
Apr 28, 2008 | 83.24 | 83.72 | 82.33 | 82.43 | 2,206,391 | +0.51(+0.62%) |
Apr 25, 2008 | 80.48 | 82.17 | 79.95 | 81.92 | 3,040,728 | +1.77(+2.21%) |
Apr 24, 2008 | 81.71 | 82.45 | 79.66 | 80.15 | 2,922,341 | -2.80(-3.38%) |
Apr 23, 2008 | 84.30 | 84.55 | 82.76 | 82.95 | 2,564,577 | -1.99(-2.34%) |
Apr 22, 2008 | 85.61 | 85.75 | 84.03 | 84.94 | 3,088,343 | -1.29(-1.50%) |
Apr 21, 2008 | 86.54 | 87.69 | 85.31 | 86.23 | 2,977,221 | +0.00(+0.00%) |
Apr 18, 2008 | 84.25 | 86.39 | 83.10 | 86.23 | 3,145,856 | +2.48(+2.96%) |
Apr 17, 2008 | 84.82 | 85.45 | 83.42 | 83.75 | 3,029,550 | -1.10(-1.30%) |
Apr 16, 2008 | 84.85 | 85.06 | 82.82 | 84.85 | 3,427,349 | +2.85(+3.48%) |
Apr 15, 2008 | 81.18 | 82.47 | 80.94 | 82.00 | 3,518,101 | +1.77(+2.21%) |
Apr 14, 2008 | 79.07 | 80.63 | 78.70 | 80.23 | 2,398,924 | +1.96(+2.50%) |
Apr 11, 2008 | 78.47 | 79.40 | 78.15 | 78.27 | 1,754,372 | -1.28(-1.61%) |
Apr 10, 2008 | 79.37 | 79.61 | 77.90 | 79.55 | 3,023,121 | +0.58(+0.73%) |
Apr 09, 2008 | 77.44 | 79.11 | 77.01 | 78.97 | 3,546,890 | +1.26(+1.62%) |
Apr 08, 2008 | 76.37 | 77.94 | 76.37 | 77.71 | 1,712,881 | +0.93(+1.21%) |
Apr 07, 2008 | 77.29 | 77.97 | 76.25 | 76.78 | 1,828,600 | +0.09(+0.12%) |
Apr 04, 2008 | 76.50 | 77.46 | 76.50 | 76.69 | 2,271,931 | +0.10(+0.13%) |
Apr 03, 2008 | 76.18 | 77.38 | 75.99 | 76.59 | 2,406,635 | +0.07(+0.09%) |
Apr 02, 2008 | 74.80 | 76.92 | 74.80 | 76.52 | 2,666,698 | +1.57(+2.09%) |
Apr 01, 2008 | 75.68 | 75.91 | 74.16 | 74.95 | 3,191,004 | -0.80(-1.06%) |
Mar 31, 2008 | 75.00 | 76.14 | 74.29 | 75.75 | 2,501,161 | +0.89(+1.19%) |
Mar 28, 2008 | 75.31 | 76.33 | 74.33 | 74.86 | 2,236,285 | -0.83(-1.10%) |
Mar 27, 2008 | 76.02 | 76.58 | 75.25 | 75.69 | 2,440,785 | +0.09(+0.12%) |
Mar 26, 2008 | 74.99 | 76.28 | 73.99 | 75.60 | 2,831,875 | +1.65(+2.23%) |
Mar 25, 2008 | 72.02 | 74.26 | 71.76 | 73.95 | 2,277,933 | +1.72(+2.38%) |
Mar 24, 2008 | 71.85 | 73.65 | 70.53 | 72.23 | 2,042,533 | +0.38(+0.53%) |
Mar 21, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | +0.00(+0.00%) |
Mar 20, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | -0.12(-0.17%) |
Mar 19, 2008 | 76.95 | 77.00 | 71.88 | 71.97 | 4,664,732 | -5.17(-6.70%) |
Mar 18, 2008 | 77.54 | 77.92 | 76.58 | 77.14 | 3,165,173 | +0.80(+1.05%) |
Mar 17, 2008 | 78.13 | 78.13 | 75.45 | 76.34 | 3,411,307 | -3.25(-4.08%) |
Mar 14, 2008 | 78.42 | 79.75 | 77.81 | 79.59 | 5,151,210 | +0.68(+0.86%) |
Mar 13, 2008 | 75.25 | 79.35 | 75.25 | 78.91 | 5,776,444 | +2.51(+3.29%) |
Mar 12, 2008 | 76.65 | 77.58 | 75.31 | 76.40 | 2,673,700 | -0.61(-0.79%) |
Mar 11, 2008 | 76.90 | 77.43 | 75.94 | 77.01 | 3,137,531 | +0.96(+1.26%) |
Mar 10, 2008 | 75.64 | 77.80 | 75.51 | 76.05 | 2,822,514 | -0.86(-1.12%) |
Mar 07, 2008 | 76.16 | 78.23 | 76.06 | 76.91 | 3,555,362 | -0.59(-0.76%) |
Mar 06, 2008 | 78.16 | 78.24 | 76.49 | 77.50 | 3,804,652 | -0.27(-0.35%) |
Mar 05, 2008 | 76.58 | 77.81 | 76.42 | 77.77 | 3,485,778 | +1.59(+2.09%) |
Mar 04, 2008 | 76.08 | 77.00 | 75.01 | 76.18 | 4,235,847 | +0.14(+0.18%) |
Mar 03, 2008 | 76.98 | 77.15 | 75.08 | 76.04 | 2,863,638 | -0.17(-0.22%) |
Feb 29, 2008 | 77.35 | 77.67 | 75.85 | 76.21 | 3,086,477 | -1.91(-2.44%) |
Feb 28, 2008 | 74.70 | 79.38 | 74.70 | 78.12 | 5,704,307 | +3.03(+4.04%) |
Feb 27, 2008 | 75.10 | 75.85 | 74.34 | 75.09 | 3,194,584 | -0.08(-0.11%) |
Feb 26, 2008 | 74.78 | 75.61 | 72.80 | 75.17 | 3,784,590 | +1.71(+2.33%) |
Feb 25, 2008 | 71.00 | 74.05 | 71.00 | 73.46 | 4,606,910 | +2.50(+3.52%) |
Feb 22, 2008 | 70.13 | 71.16 | 69.41 | 70.96 | 3,230,288 | +0.81(+1.15%) |
Feb 21, 2008 | 71.14 | 71.14 | 69.37 | 70.15 | 2,243,311 | -0.84(-1.18%) |
Feb 20, 2008 | 69.90 | 71.11 | 68.78 | 70.99 | 3,358,434 | +1.29(+1.85%) |
Feb 19, 2008 | 70.73 | 71.30 | 69.45 | 69.70 | 3,637,284 | -0.09(-0.13%) |
Feb 18, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 2,436,643 | -1.00(-1.41%) |
Feb 14, 2008 | 70.50 | 71.71 | 70.05 | 70.79 | 3,553,268 | +0.74(+1.06%) |
Feb 13, 2008 | 69.07 | 70.22 | 68.64 | 70.05 | 2,747,106 | +0.71(+1.02%) |
Feb 12, 2008 | 69.84 | 70.41 | 68.84 | 69.34 | 3,214,126 | -0.21(-0.30%) |
Feb 11, 2008 | 67.09 | 69.59 | 66.75 | 69.55 | 3,172,832 | +2.24(+3.33%) |
Feb 08, 2008 | 66.17 | 67.56 | 65.82 | 67.31 | 2,942,712 | +1.68(+2.56%) |
Feb 07, 2008 | 64.63 | 65.80 | 63.69 | 65.63 | 2,755,808 | +0.62(+0.95%) |
Feb 06, 2008 | 66.94 | 67.45 | 64.84 | 65.01 | 2,005,437 | -1.45(-2.18%) |
Feb 05, 2008 | 68.00 | 68.00 | 66.27 | 66.46 | 2,964,452 | -2.09(-3.05%) |
Feb 04, 2008 | 68.30 | 68.97 | 67.52 | 68.55 | 1,698,885 | +0.77(+1.14%) |