Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.39 | 80.53 | 79.62 | 79.70 | 341,643 | -0.24(-0.30%) |
Apr 29, 2008 | 80.41 | 80.49 | 79.72 | 79.94 | 722,748 | +3.74(+4.91%) |
Apr 28, 2008 | 76.85 | 77.08 | 76.05 | 76.20 | 309,986 | -0.60(-0.78%) |
Apr 25, 2008 | 76.21 | 76.80 | 75.64 | 76.80 | 323,865 | +1.55(+2.06%) |
Apr 24, 2008 | 75.49 | 75.90 | 74.84 | 75.25 | 326,913 | -1.43(-1.86%) |
Apr 23, 2008 | 76.25 | 77.40 | 75.84 | 76.68 | 444,286 | +1.49(+1.98%) |
Apr 22, 2008 | 75.29 | 75.66 | 74.61 | 75.19 | 250,463 | -0.66(-0.87%) |
Apr 21, 2008 | 75.78 | 76.18 | 75.36 | 75.85 | 254,468 | +0.49(+0.65%) |
Apr 18, 2008 | 75.01 | 75.46 | 74.60 | 75.36 | 304,518 | +0.68(+0.91%) |
Apr 17, 2008 | 73.92 | 74.84 | 73.83 | 74.68 | 244,432 | -0.22(-0.29%) |
Apr 16, 2008 | 73.80 | 74.99 | 73.61 | 74.90 | 383,239 | +1.97(+2.70%) |
Apr 15, 2008 | 72.42 | 72.93 | 71.96 | 72.93 | 917,983 | +0.88(+1.22%) |
Apr 14, 2008 | 72.07 | 72.28 | 71.69 | 72.05 | 222,272 | +0.50(+0.70%) |
Apr 11, 2008 | 71.58 | 72.00 | 71.28 | 71.55 | 117,661 | -0.24(-0.33%) |
Apr 10, 2008 | 71.79 | 72.40 | 71.16 | 71.79 | 182,400 | -0.58(-0.80%) |
Apr 09, 2008 | 72.10 | 72.50 | 71.87 | 72.37 | 366,675 | +1.14(+1.60%) |
Apr 08, 2008 | 71.20 | 71.62 | 70.89 | 71.23 | 174,300 | +0.34(+0.48%) |
Apr 07, 2008 | 71.33 | 71.66 | 70.80 | 70.89 | 260,129 | +0.44(+0.62%) |
Apr 04, 2008 | 70.07 | 70.64 | 69.96 | 70.45 | 115,800 | +0.70(+1.00%) |
Apr 03, 2008 | 69.32 | 69.94 | 69.15 | 69.75 | 326,944 | +1.12(+1.63%) |
Apr 02, 2008 | 67.17 | 68.93 | 67.17 | 68.63 | 761,488 | +0.57(+0.84%) |
Apr 01, 2008 | 66.56 | 68.10 | 66.55 | 68.06 | 246,050 | +0.68(+1.01%) |
Mar 31, 2008 | 67.26 | 67.63 | 66.63 | 67.38 | 247,900 | +1.42(+2.15%) |
Mar 28, 2008 | 66.42 | 66.85 | 65.68 | 65.96 | 187,800 | -0.59(-0.89%) |
Mar 27, 2008 | 67.55 | 67.58 | 66.11 | 66.55 | 764,583 | -0.04(-0.06%) |
Mar 26, 2008 | 65.33 | 66.75 | 65.30 | 66.59 | 304,800 | +0.85(+1.29%) |
Mar 25, 2008 | 65.50 | 65.93 | 64.95 | 65.74 | 204,400 | +0.59(+0.91%) |
Mar 24, 2008 | 64.40 | 65.93 | 64.22 | 65.15 | 227,500 | +0.87(+1.35%) |
Mar 21, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | +0.00(+0.00%) |
Mar 20, 2008 | 64.14 | 64.52 | 63.42 | 64.28 | 667,207 | -0.42(-0.65%) |
Mar 19, 2008 | 67.11 | 67.38 | 64.67 | 64.70 | 437,096 | -3.45(-5.06%) |
Mar 18, 2008 | 67.18 | 68.25 | 67.12 | 68.15 | 561,230 | +1.60(+2.40%) |
Mar 17, 2008 | 66.51 | 67.54 | 65.74 | 66.55 | 259,821 | -1.64(-2.41%) |
Mar 14, 2008 | 69.02 | 69.11 | 67.59 | 68.19 | 699,582 | -0.84(-1.22%) |
Mar 13, 2008 | 68.53 | 69.21 | 68.28 | 69.03 | 616,000 | -0.02(-0.03%) |
Mar 12, 2008 | 68.94 | 69.44 | 68.67 | 69.05 | 1,144,948 | +0.65(+0.95%) |
Mar 11, 2008 | 68.64 | 68.73 | 67.31 | 68.40 | 253,055 | +0.89(+1.32%) |
Mar 10, 2008 | 68.10 | 68.60 | 66.90 | 67.51 | 344,300 | +0.43(+0.64%) |
Mar 07, 2008 | 67.21 | 67.77 | 66.51 | 67.08 | 207,781 | -0.57(-0.84%) |
Mar 06, 2008 | 68.88 | 69.15 | 67.65 | 67.65 | 341,600 | -1.97(-2.83%) |
Mar 05, 2008 | 68.20 | 69.62 | 67.94 | 69.62 | 243,864 | +1.67(+2.46%) |
Mar 04, 2008 | 67.96 | 68.03 | 67.02 | 67.95 | 329,096 | -1.10(-1.59%) |
Mar 03, 2008 | 69.70 | 70.26 | 68.35 | 69.05 | 526,156 | -0.99(-1.41%) |
Feb 29, 2008 | 71.17 | 71.17 | 70.01 | 70.04 | 285,700 | -2.21(-3.06%) |
Feb 28, 2008 | 71.50 | 72.38 | 71.45 | 72.25 | 374,300 | +0.28(+0.39%) |
Feb 27, 2008 | 71.57 | 72.63 | 71.49 | 71.97 | 197,000 | -0.06(-0.08%) |
Feb 26, 2008 | 70.73 | 72.30 | 70.65 | 72.03 | 409,000 | +0.49(+0.68%) |
Feb 25, 2008 | 71.05 | 71.69 | 70.52 | 71.54 | 637,951 | +0.52(+0.73%) |
Feb 22, 2008 | 70.63 | 71.05 | 69.40 | 71.02 | 360,906 | +1.51(+2.17%) |
Feb 21, 2008 | 70.20 | 70.29 | 69.27 | 69.51 | 289,500 | +0.15(+0.22%) |
Feb 20, 2008 | 68.51 | 69.76 | 68.23 | 69.36 | 557,930 | -0.24(-0.34%) |
Feb 19, 2008 | 70.00 | 70.25 | 69.37 | 69.60 | 239,570 | +1.48(+2.17%) |
Feb 18, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 68.21 | 68.45 | 67.49 | 68.12 | 488,692 | -1.29(-1.86%) |
Feb 14, 2008 | 69.83 | 70.35 | 69.31 | 69.41 | 396,669 | -0.74(-1.05%) |
Feb 13, 2008 | 69.27 | 70.34 | 69.04 | 70.15 | 561,378 | +1.52(+2.21%) |
Feb 12, 2008 | 68.07 | 69.56 | 67.94 | 68.63 | 1,268,546 | +2.24(+3.37%) |
Feb 11, 2008 | 66.44 | 66.59 | 65.50 | 66.39 | 1,191,300 | +0.36(+0.55%) |
Feb 08, 2008 | 65.59 | 66.26 | 65.31 | 66.03 | 1,424,537 | +0.48(+0.73%) |
Feb 07, 2008 | 65.78 | 66.17 | 65.18 | 65.55 | 469,300 | -1.29(-1.93%) |
Feb 06, 2008 | 67.79 | 67.88 | 66.74 | 66.84 | 269,400 | -0.30(-0.45%) |
Feb 05, 2008 | 69.09 | 69.15 | 67.09 | 67.14 | 351,205 | -2.56(-3.67%) |
Feb 04, 2008 | 69.72 | 70.12 | 69.51 | 69.70 | 291,286 | +0.15(+0.22%) |