Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 69.69 | 69.85 | 69.36 | 69.71 | 156,236 | +0.13(+0.19%) |
Apr 29, 2008 | 69.55 | 69.66 | 69.51 | 69.58 | 54,656 | +0.03(+0.05%) |
Apr 28, 2008 | 69.48 | 69.63 | 69.44 | 69.55 | 114,218 | +0.07(+0.10%) |
Apr 25, 2008 | 69.57 | 69.57 | 69.21 | 69.48 | 117,445 | -0.17(-0.24%) |
Apr 24, 2008 | 69.91 | 69.91 | 69.49 | 69.64 | 104,917 | -0.17(-0.25%) |
Apr 23, 2008 | 70.03 | 70.03 | 69.66 | 69.82 | 104,194 | -0.21(-0.30%) |
Apr 22, 2008 | 70.06 | 70.06 | 69.72 | 70.02 | 94,155 | +0.02(+0.03%) |
Apr 21, 2008 | 70.61 | 70.61 | 69.73 | 70.00 | 61,086 | -0.30(-0.42%) |
Apr 18, 2008 | 70.18 | 70.30 | 69.81 | 70.30 | 134,516 | +0.10(+0.14%) |
Apr 17, 2008 | 69.82 | 70.24 | 69.82 | 70.20 | 175,374 | +0.21(+0.31%) |
Apr 16, 2008 | 70.19 | 70.44 | 69.79 | 69.99 | 186,950 | -0.11(-0.16%) |
Apr 15, 2008 | 70.09 | 70.44 | 69.64 | 70.10 | 169,215 | +0.14(+0.21%) |
Apr 14, 2008 | 69.75 | 70.08 | 69.73 | 69.95 | 72,540 | -0.11(-0.16%) |
Apr 11, 2008 | 69.75 | 70.09 | 69.75 | 70.06 | 80,850 | +0.30(+0.42%) |
Apr 10, 2008 | 69.55 | 70.05 | 69.55 | 69.77 | 80,850 | -0.17(-0.25%) |
Apr 09, 2008 | 69.93 | 69.95 | 69.42 | 69.94 | 82,609 | +0.62(+0.89%) |
Apr 08, 2008 | 68.71 | 69.37 | 68.71 | 69.32 | 183,619 | +0.26(+0.38%) |
Apr 07, 2008 | 68.52 | 69.08 | 68.52 | 69.06 | 117,384 | +0.41(+0.59%) |
Apr 04, 2008 | 69.37 | 69.37 | 68.32 | 68.65 | 131,417 | +0.39(+0.58%) |
Apr 03, 2008 | 68.59 | 68.59 | 68.16 | 68.26 | 74,134 | +0.08(+0.11%) |
Apr 02, 2008 | 68.46 | 68.46 | 67.96 | 68.18 | 154,707 | +0.03(+0.04%) |
Apr 01, 2008 | 68.39 | 68.62 | 67.93 | 68.16 | 223,446 | -0.70(-1.01%) |
Mar 31, 2008 | 68.84 | 69.08 | 68.70 | 68.85 | 64,075 | -0.04(-0.06%) |
Mar 28, 2008 | 68.61 | 68.89 | 68.59 | 68.89 | 68,297 | +0.25(+0.36%) |
Mar 27, 2008 | 68.65 | 70.64 | 68.33 | 68.64 | 175,659 | -0.01(-0.01%) |
Mar 26, 2008 | 68.74 | 68.75 | 68.53 | 68.65 | 59,948 | +0.03(+0.05%) |
Mar 25, 2008 | 68.59 | 68.65 | 68.41 | 68.62 | 93,043 | -0.03(-0.05%) |
Mar 24, 2008 | 68.79 | 68.79 | 68.03 | 68.65 | 162,644 | -0.51(-0.74%) |
Mar 21, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,667 | +0.00(+0.00%) |
Mar 20, 2008 | 68.96 | 69.16 | 68.62 | 69.16 | 132,667 | +0.23(+0.34%) |
Mar 19, 2008 | 68.34 | 68.93 | 68.34 | 68.93 | 100,372 | +0.38(+0.55%) |
Mar 18, 2008 | 68.54 | 68.70 | 68.44 | 68.55 | 78,818 | -0.32(-0.46%) |
Mar 17, 2008 | 68.69 | 68.93 | 68.60 | 68.86 | 80,227 | +0.10(+0.14%) |
Mar 14, 2008 | 68.63 | 68.85 | 68.59 | 68.77 | 106,655 | +0.14(+0.20%) |
Mar 13, 2008 | 68.75 | 68.82 | 68.48 | 68.63 | 124,774 | -0.31(-0.45%) |
Mar 12, 2008 | 68.72 | 69.00 | 68.69 | 68.94 | 82,766 | +0.14(+0.21%) |
Mar 11, 2008 | 68.93 | 69.03 | 68.42 | 68.80 | 132,660 | -0.10(-0.15%) |
Mar 10, 2008 | 69.10 | 69.10 | 68.88 | 68.90 | 175,926 | +0.02(+0.03%) |
Mar 07, 2008 | 68.91 | 68.95 | 68.71 | 68.88 | 172,387 | +0.23(+0.34%) |
Mar 06, 2008 | 68.27 | 68.64 | 68.27 | 68.64 | 154,394 | +0.37(+0.54%) |
Mar 05, 2008 | 68.12 | 68.37 | 68.02 | 68.27 | 201,910 | +0.16(+0.23%) |
Mar 04, 2008 | 67.50 | 68.11 | 67.50 | 68.11 | 337,817 | +0.60(+0.89%) |
Mar 03, 2008 | 68.46 | 68.46 | 66.94 | 67.51 | 447,038 | +0.56(+0.83%) |
Feb 29, 2008 | 67.34 | 67.34 | 66.43 | 66.96 | 447,295 | -0.45(-0.66%) |
Feb 28, 2008 | 68.14 | 68.14 | 67.18 | 67.40 | 414,028 | -1.17(-1.71%) |
Feb 27, 2008 | 68.79 | 68.93 | 68.31 | 68.58 | 117,972 | -0.43(-0.63%) |
Feb 26, 2008 | 68.75 | 69.01 | 68.75 | 69.01 | 65,898 | +0.06(+0.08%) |
Feb 25, 2008 | 69.29 | 69.44 | 68.82 | 68.95 | 84,411 | -0.37(-0.53%) |
Feb 22, 2008 | 69.44 | 69.68 | 69.24 | 69.32 | 140,646 | -0.29(-0.42%) |
Feb 21, 2008 | 69.92 | 69.92 | 69.09 | 69.61 | 105,349 | -0.25(-0.36%) |
Feb 20, 2008 | 69.51 | 69.86 | 69.40 | 69.86 | 43,627 | +0.43(+0.62%) |
Feb 19, 2008 | 70.01 | 70.01 | 69.35 | 69.43 | 68,500 | -0.72(-1.02%) |
Feb 18, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.17 | 70.18 | 69.96 | 70.15 | 47,456 | +0.25(+0.36%) |
Feb 14, 2008 | 70.34 | 70.34 | 69.58 | 69.90 | 81,836 | -0.66(-0.94%) |
Feb 13, 2008 | 70.59 | 70.86 | 70.46 | 70.56 | 78,725 | -0.21(-0.29%) |
Feb 12, 2008 | 70.64 | 70.91 | 70.61 | 70.77 | 70,345 | -0.19(-0.26%) |
Feb 11, 2008 | 70.72 | 71.02 | 70.72 | 70.95 | 59,211 | +0.23(+0.33%) |
Feb 08, 2008 | 70.35 | 70.73 | 70.35 | 70.72 | 79,718 | +0.04(+0.06%) |
Feb 07, 2008 | 70.82 | 70.89 | 70.39 | 70.68 | 151,209 | -0.20(-0.28%) |
Feb 06, 2008 | 70.68 | 70.88 | 70.67 | 70.88 | 74,682 | -0.01(-0.02%) |
Feb 05, 2008 | 70.92 | 70.92 | 70.76 | 70.89 | 64,070 | +0.39(+0.56%) |
Feb 04, 2008 | 70.37 | 70.51 | 70.36 | 70.50 | 45,910 | -0.18(-0.25%) |