Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 74.74 | 75.51 | 74.37 | 75.18 | 1,044,035 | -2.16(-2.79%) |
Mar 28, 2008 | 77.26 | 77.98 | 76.99 | 77.35 | 2,259,663 | +1.14(+1.50%) |
Mar 27, 2008 | 77.50 | 77.50 | 76.15 | 76.21 | 580,641 | -1.45(-1.87%) |
Mar 26, 2008 | 78.25 | 79.48 | 77.56 | 77.66 | 495,833 | -2.04(-2.56%) |
Mar 25, 2008 | 79.70 | 79.93 | 78.08 | 79.70 | 548,599 | +0.66(+0.83%) |
Mar 24, 2008 | 78.25 | 80.50 | 78.19 | 79.04 | 1,134,769 | +2.17(+2.82%) |
Mar 21, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +0.00(+0.00%) |
Mar 20, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +1.73(+2.30%) |
Mar 19, 2008 | 76.02 | 77.17 | 75.07 | 75.15 | 1,053,273 | -1.31(-1.72%) |
Mar 18, 2008 | 74.82 | 76.54 | 74.73 | 76.46 | 906,553 | +2.53(+3.43%) |
Mar 17, 2008 | 73.30 | 74.91 | 72.93 | 73.92 | 1,280,320 | -0.80(-1.08%) |
Mar 14, 2008 | 76.94 | 77.05 | 73.89 | 74.73 | 1,692,449 | -3.52(-4.50%) |
Mar 13, 2008 | 77.43 | 78.66 | 76.32 | 78.25 | 939,776 | -0.01(-0.02%) |
Mar 12, 2008 | 79.75 | 79.75 | 78.17 | 78.26 | 517,887 | -0.78(-0.99%) |
Mar 11, 2008 | 77.93 | 79.04 | 77.61 | 79.04 | 1,033,323 | +3.93(+5.23%) |
Mar 10, 2008 | 76.39 | 76.87 | 74.89 | 75.12 | 889,923 | -1.92(-2.49%) |
Mar 07, 2008 | 77.81 | 77.81 | 76.53 | 77.03 | 934,634 | -0.78(-1.00%) |
Mar 06, 2008 | 78.13 | 78.95 | 77.53 | 77.81 | 885,760 | -0.89(-1.13%) |
Mar 05, 2008 | 78.55 | 79.29 | 77.99 | 78.69 | 753,013 | +0.25(+0.32%) |
Mar 04, 2008 | 79.57 | 79.57 | 77.63 | 78.44 | 1,210,517 | -2.85(-3.50%) |
Mar 03, 2008 | 80.48 | 81.35 | 80.10 | 81.29 | 1,078,609 | +0.39(+0.49%) |
Feb 29, 2008 | 81.97 | 81.97 | 80.59 | 80.89 | 716,459 | -1.51(-1.83%) |
Feb 28, 2008 | 83.07 | 83.07 | 82.19 | 82.40 | 551,312 | -1.71(-2.04%) |
Feb 27, 2008 | 83.50 | 84.83 | 83.50 | 84.11 | 1,005,294 | +0.54(+0.65%) |
Feb 26, 2008 | 82.49 | 84.07 | 82.11 | 83.57 | 688,396 | +0.00(+0.00%) |
Feb 25, 2008 | 82.95 | 83.70 | 82.34 | 83.57 | 708,582 | +1.05(+1.27%) |
Feb 22, 2008 | 82.58 | 82.90 | 80.81 | 82.52 | 1,238,552 | -0.06(-0.07%) |
Feb 21, 2008 | 84.21 | 84.21 | 82.57 | 82.58 | 643,509 | -1.82(-2.15%) |
Feb 20, 2008 | 84.54 | 84.83 | 83.09 | 84.40 | 632,825 | -2.05(-2.37%) |
Feb 19, 2008 | 87.14 | 87.63 | 85.64 | 86.44 | 1,252,995 | +3.73(+4.51%) |
Feb 18, 2008 | 82.79 | 83.20 | 81.68 | 82.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 82.79 | 83.20 | 81.68 | 82.71 | 423,728 | +1.10(+1.34%) |
Feb 14, 2008 | 82.35 | 82.70 | 81.34 | 81.62 | 485,147 | -0.52(-0.64%) |
Feb 13, 2008 | 83.29 | 83.29 | 81.41 | 82.14 | 849,191 | -1.44(-1.72%) |
Feb 12, 2008 | 82.90 | 84.34 | 82.90 | 83.58 | 1,039,742 | +1.39(+1.69%) |
Feb 11, 2008 | 81.22 | 82.36 | 80.63 | 82.19 | 718,455 | +1.24(+1.53%) |
Feb 08, 2008 | 81.27 | 82.10 | 80.36 | 80.95 | 546,198 | -1.30(-1.59%) |
Feb 07, 2008 | 82.16 | 82.56 | 81.03 | 82.26 | 1,506,906 | +1.94(+2.41%) |
Feb 06, 2008 | 81.47 | 82.44 | 80.28 | 80.32 | 1,471,188 | +1.80(+2.29%) |
Feb 05, 2008 | 79.74 | 79.74 | 78.33 | 78.52 | 978,683 | -2.85(-3.50%) |
Feb 04, 2008 | 81.90 | 82.28 | 81.24 | 81.37 | 531,389 | -0.45(-0.56%) |
Feb 01, 2008 | 80.98 | 81.82 | 80.83 | 81.82 | 657,230 | +1.10(+1.37%) |
Jan 31, 2008 | 80.34 | 81.15 | 79.28 | 80.72 | 2,325,934 | +2.68(+3.44%) |
Jan 30, 2008 | 77.61 | 79.14 | 77.09 | 78.04 | 855,724 | +0.67(+0.87%) |
Jan 29, 2008 | 77.31 | 77.37 | 76.53 | 77.37 | 620,630 | +1.21(+1.59%) |
Jan 28, 2008 | 76.01 | 76.27 | 75.02 | 76.16 | 844,567 | +0.15(+0.20%) |
Jan 25, 2008 | 76.56 | 77.50 | 75.42 | 76.01 | 924,143 | +1.71(+2.31%) |
Jan 24, 2008 | 74.05 | 74.68 | 73.43 | 74.30 | 765,029 | +0.34(+0.45%) |
Jan 23, 2008 | 70.79 | 74.31 | 70.05 | 73.96 | 1,863,376 | +1.74(+2.41%) |
Jan 22, 2008 | 68.50 | 72.90 | 67.97 | 72.22 | 1,812,433 | -2.08(-2.80%) |
Jan 21, 2008 | 74.33 | 75.15 | 73.04 | 74.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 74.33 | 75.15 | 73.04 | 74.30 | 1,275,252 | +0.82(+1.12%) |
Jan 17, 2008 | 75.11 | 75.47 | 73.27 | 73.48 | 1,010,678 | -0.49(-0.67%) |
Jan 16, 2008 | 73.69 | 74.71 | 73.21 | 73.97 | 1,025,244 | -0.89(-1.18%) |
Jan 15, 2008 | 77.50 | 77.50 | 74.71 | 74.86 | 1,155,997 | -2.73(-3.52%) |
Jan 14, 2008 | 76.76 | 78.17 | 76.76 | 77.58 | 517,550 | +0.88(+1.15%) |
Jan 11, 2008 | 76.39 | 78.05 | 76.39 | 76.70 | 593,866 | -1.08(-1.39%) |
Jan 10, 2008 | 76.91 | 78.20 | 76.57 | 77.78 | 1,076,825 | -1.39(-1.75%) |
Jan 09, 2008 | 77.14 | 79.32 | 77.14 | 79.17 | 1,164,382 | +2.38(+3.11%) |
Jan 08, 2008 | 78.30 | 78.34 | 76.66 | 76.79 | 609,036 | -1.07(-1.37%) |
Jan 07, 2008 | 77.50 | 78.34 | 77.29 | 77.85 | 780,653 | +0.39(+0.51%) |
Jan 04, 2008 | 78.81 | 79.36 | 77.32 | 77.46 | 751,991 | -2.21(-2.77%) |
Jan 03, 2008 | 80.11 | 80.11 | 79.21 | 79.66 | 464,552 | +0.33(+0.41%) |
Jan 02, 2008 | 79.44 | 80.22 | 79.01 | 79.34 | 501,632 | +0.22(+0.27%) |