Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 70.90 | 71.02 | 70.79 | 71.02 | 1,021,785 | +0.13(+0.19%) |
Apr 29, 2008 | 70.94 | 70.98 | 70.88 | 70.89 | 816,062 | -0.02(-0.02%) |
Apr 28, 2008 | 70.83 | 70.91 | 70.75 | 70.90 | 696,696 | +0.08(+0.11%) |
Apr 25, 2008 | 70.77 | 70.88 | 70.77 | 70.83 | 1,626,667 | +0.01(+0.01%) |
Apr 24, 2008 | 70.89 | 70.94 | 70.78 | 70.82 | 1,145,192 | -0.19(-0.27%) |
Apr 23, 2008 | 71.00 | 71.05 | 70.95 | 71.01 | 436,212 | -0.01(-0.01%) |
Apr 22, 2008 | 70.96 | 71.03 | 70.95 | 71.01 | 579,899 | +0.02(+0.03%) |
Apr 21, 2008 | 71.01 | 71.06 | 70.96 | 70.99 | 884,252 | -0.07(-0.09%) |
Apr 18, 2008 | 70.95 | 71.06 | 70.88 | 71.06 | 1,685,646 | -0.04(-0.06%) |
Apr 17, 2008 | 71.24 | 71.24 | 71.01 | 71.10 | 930,313 | -0.13(-0.18%) |
Apr 16, 2008 | 71.38 | 71.40 | 71.20 | 71.22 | 1,608,957 | -0.16(-0.22%) |
Apr 15, 2008 | 71.42 | 71.46 | 71.35 | 71.38 | 567,779 | -0.09(-0.13%) |
Apr 14, 2008 | 71.50 | 71.52 | 71.45 | 71.47 | 646,655 | -0.04(-0.06%) |
Apr 11, 2008 | 71.45 | 71.52 | 71.44 | 71.52 | 1,400,530 | +0.12(+0.17%) |
Apr 10, 2008 | 71.50 | 71.52 | 71.36 | 71.40 | 509,244 | -0.03(-0.04%) |
Apr 09, 2008 | 71.41 | 71.51 | 71.38 | 71.42 | 716,449 | +0.14(+0.19%) |
Apr 08, 2008 | 71.28 | 71.35 | 71.25 | 71.29 | 1,157,239 | +0.04(+0.06%) |
Apr 07, 2008 | 71.27 | 71.29 | 71.14 | 71.24 | 674,443 | -0.14(-0.19%) |
Apr 04, 2008 | 71.31 | 71.39 | 71.29 | 71.38 | 1,206,379 | +0.13(+0.18%) |
Apr 03, 2008 | 71.35 | 71.38 | 71.24 | 71.25 | 807,877 | -0.05(-0.07%) |
Apr 02, 2008 | 71.33 | 71.40 | 71.21 | 71.30 | 960,758 | -0.06(-0.08%) |
Apr 01, 2008 | 71.49 | 71.54 | 71.36 | 71.36 | 2,966,553 | -0.40(-0.56%) |
Mar 31, 2008 | 71.75 | 71.80 | 71.72 | 71.77 | 556,729 | +0.01(+0.02%) |
Mar 28, 2008 | 71.70 | 71.75 | 71.59 | 71.75 | 435,174 | +0.03(+0.05%) |
Mar 27, 2008 | 71.66 | 71.73 | 71.63 | 71.72 | 513,835 | +0.08(+0.11%) |
Mar 26, 2008 | 71.60 | 71.70 | 71.52 | 71.64 | 556,441 | +0.15(+0.21%) |
Mar 25, 2008 | 71.53 | 71.59 | 71.49 | 71.49 | 2,195,801 | +0.05(+0.07%) |
Mar 24, 2008 | 71.58 | 71.58 | 71.41 | 71.44 | 997,142 | -0.30(-0.42%) |
Mar 21, 2008 | 71.81 | 71.94 | 71.65 | 71.74 | 1,513,350 | +0.00(+0.00%) |
Mar 20, 2008 | 71.81 | 71.94 | 71.65 | 71.74 | 1,513,350 | -0.09(-0.12%) |
Mar 19, 2008 | 71.72 | 71.89 | 71.63 | 71.82 | 817,224 | +0.08(+0.11%) |
Mar 18, 2008 | 71.93 | 71.99 | 71.71 | 71.75 | 863,063 | -0.26(-0.35%) |
Mar 17, 2008 | 72.03 | 72.09 | 71.92 | 72.00 | 998,750 | +0.16(+0.23%) |
Mar 14, 2008 | 71.58 | 71.95 | 71.58 | 71.84 | 1,210,068 | +0.21(+0.30%) |
Mar 13, 2008 | 71.75 | 71.81 | 71.58 | 71.63 | 1,074,398 | -0.03(-0.05%) |
Mar 12, 2008 | 71.50 | 71.68 | 71.48 | 71.66 | 538,910 | +0.23(+0.32%) |
Mar 11, 2008 | 71.56 | 71.57 | 71.43 | 71.43 | 749,165 | -0.36(-0.50%) |
Mar 10, 2008 | 71.70 | 71.83 | 71.64 | 71.79 | 823,216 | +0.08(+0.11%) |
Mar 07, 2008 | 71.81 | 71.85 | 71.58 | 71.71 | 1,827,607 | -0.03(-0.05%) |
Mar 06, 2008 | 71.68 | 71.75 | 71.62 | 71.75 | 1,740,387 | +0.21(+0.30%) |
Mar 05, 2008 | 71.61 | 71.65 | 71.47 | 71.53 | 713,269 | -0.04(-0.06%) |
Mar 04, 2008 | 71.60 | 71.77 | 71.55 | 71.58 | 777,995 | -0.02(-0.02%) |
Mar 03, 2008 | 71.61 | 71.63 | 71.48 | 71.59 | 1,574,968 | -0.14(-0.19%) |
Feb 29, 2008 | 71.64 | 71.75 | 71.54 | 71.73 | 1,058,311 | +0.25(+0.35%) |
Feb 28, 2008 | 71.45 | 71.48 | 71.40 | 71.48 | 966,753 | +0.17(+0.24%) |
Feb 27, 2008 | 71.32 | 71.38 | 71.23 | 71.31 | 1,908,988 | +0.09(+0.12%) |
Feb 26, 2008 | 71.12 | 71.24 | 71.12 | 71.23 | 771,935 | +0.10(+0.14%) |
Feb 25, 2008 | 71.23 | 71.27 | 71.09 | 71.12 | 809,081 | -0.11(-0.16%) |
Feb 22, 2008 | 71.24 | 71.35 | 71.21 | 71.24 | 1,726,421 | -0.08(-0.11%) |
Feb 21, 2008 | 71.07 | 71.32 | 71.01 | 71.31 | 691,203 | +0.20(+0.28%) |
Feb 20, 2008 | 71.23 | 71.26 | 71.07 | 71.12 | 965,282 | -0.09(-0.12%) |
Feb 19, 2008 | 71.28 | 71.31 | 71.16 | 71.20 | 1,211,051 | -0.05(-0.07%) |
Feb 18, 2008 | 71.38 | 71.43 | 71.19 | 71.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.38 | 71.43 | 71.19 | 71.25 | 2,148,120 | -0.08(-0.11%) |
Feb 14, 2008 | 71.35 | 71.40 | 71.30 | 71.33 | 1,726,748 | -0.05(-0.07%) |
Feb 13, 2008 | 71.37 | 71.45 | 71.34 | 71.38 | 742,065 | +0.03(+0.04%) |
Feb 12, 2008 | 71.22 | 71.36 | 71.21 | 71.35 | 1,099,383 | +0.03(+0.04%) |
Feb 11, 2008 | 71.32 | 71.38 | 71.29 | 71.33 | 785,641 | +0.03(+0.04%) |
Feb 08, 2008 | 71.21 | 71.31 | 71.20 | 71.30 | 2,872,118 | +0.13(+0.18%) |
Feb 07, 2008 | 71.33 | 71.33 | 71.12 | 71.18 | 3,276,256 | -0.09(-0.13%) |
Feb 06, 2008 | 71.25 | 71.29 | 71.18 | 71.27 | 1,054,780 | +0.03(+0.04%) |
Feb 05, 2008 | 71.26 | 71.27 | 71.17 | 71.24 | 2,288,311 | +0.16(+0.23%) |
Feb 04, 2008 | 71.05 | 71.50 | 71.01 | 71.08 | 924,062 | +0.01(+0.01%) |