Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.62 | 76.56 | 73.94 | 75.54 | 6,406,097 | +0.23(+0.30%) |
Apr 29, 2008 | 77.83 | 77.93 | 75.10 | 75.31 | 4,592,059 | -3.30(-4.20%) |
Apr 28, 2008 | 79.57 | 79.87 | 78.19 | 78.61 | 4,356,744 | -0.39(-0.49%) |
Apr 25, 2008 | 78.53 | 79.05 | 76.74 | 79.00 | 5,568,254 | +2.26(+2.94%) |
Apr 24, 2008 | 79.40 | 79.40 | 76.49 | 76.74 | 5,522,297 | -2.81(-3.53%) |
Apr 23, 2008 | 80.60 | 80.60 | 78.61 | 79.55 | 5,319,536 | -0.96(-1.19%) |
Apr 22, 2008 | 79.37 | 81.70 | 79.22 | 80.51 | 7,529,639 | +1.31(+1.66%) |
Apr 21, 2008 | 79.11 | 79.77 | 77.94 | 79.20 | 4,055,329 | +0.33(+0.42%) |
Apr 18, 2008 | 76.61 | 78.97 | 76.61 | 78.87 | 5,189,144 | +1.51(+1.95%) |
Apr 17, 2008 | 77.31 | 78.47 | 76.63 | 77.36 | 5,643,756 | -0.33(-0.42%) |
Apr 16, 2008 | 76.37 | 77.81 | 75.46 | 77.69 | 5,239,774 | +2.10(+2.78%) |
Apr 15, 2008 | 75.28 | 76.93 | 74.52 | 75.58 | 4,566,697 | +0.94(+1.26%) |
Apr 14, 2008 | 73.70 | 75.24 | 73.28 | 74.64 | 4,177,571 | +1.87(+2.56%) |
Apr 11, 2008 | 73.84 | 74.66 | 72.55 | 72.78 | 3,885,566 | -1.62(-2.18%) |
Apr 10, 2008 | 74.15 | 75.22 | 73.47 | 74.40 | 4,779,941 | -0.24(-0.32%) |
Apr 09, 2008 | 74.34 | 75.94 | 74.34 | 74.64 | 6,363,291 | +0.81(+1.09%) |
Apr 08, 2008 | 71.87 | 74.23 | 71.57 | 73.83 | 6,023,060 | +1.60(+2.21%) |
Apr 07, 2008 | 72.17 | 73.52 | 71.71 | 72.23 | 5,678,594 | +0.73(+1.02%) |
Apr 04, 2008 | 70.51 | 73.14 | 70.51 | 71.50 | 6,540,280 | +1.19(+1.69%) |
Apr 03, 2008 | 71.09 | 71.57 | 69.48 | 70.31 | 6,311,878 | +0.61(+0.87%) |
Apr 02, 2008 | 69.27 | 70.88 | 67.66 | 69.71 | 6,680,110 | +0.43(+0.62%) |
Apr 01, 2008 | 69.39 | 69.59 | 67.48 | 69.28 | 5,741,194 | -0.21(-0.31%) |
Mar 31, 2008 | 69.49 | 70.35 | 68.49 | 69.49 | 7,240,568 | +0.01(+0.01%) |
Mar 28, 2008 | 70.57 | 71.49 | 69.10 | 69.49 | 8,241,687 | -0.61(-0.86%) |
Mar 27, 2008 | 71.53 | 72.01 | 70.01 | 70.09 | 6,922,839 | -1.57(-2.19%) |
Mar 26, 2008 | 68.67 | 72.03 | 68.67 | 71.67 | 9,013,732 | +3.10(+4.53%) |
Mar 25, 2008 | 66.12 | 68.81 | 66.11 | 68.56 | 7,418,295 | +2.51(+3.80%) |
Mar 24, 2008 | 63.66 | 66.78 | 63.66 | 66.05 | 5,807,926 | +1.91(+2.98%) |
Mar 21, 2008 | 63.28 | 64.45 | 61.23 | 64.14 | 9,788,933 | +0.00(+0.00%) |
Mar 20, 2008 | 63.28 | 64.45 | 61.23 | 64.14 | 9,788,783 | -0.31(-0.48%) |
Mar 19, 2008 | 68.57 | 68.91 | 64.23 | 64.45 | 8,133,763 | -4.48(-6.49%) |
Mar 18, 2008 | 67.50 | 69.09 | 67.08 | 68.92 | 5,826,094 | +2.77(+4.19%) |
Mar 17, 2008 | 67.17 | 67.85 | 64.55 | 66.15 | 8,365,751 | -2.46(-3.59%) |
Mar 14, 2008 | 69.59 | 69.94 | 67.30 | 68.61 | 7,977,753 | -0.97(-1.40%) |
Mar 13, 2008 | 67.18 | 70.59 | 66.78 | 69.59 | 9,196,773 | +1.58(+2.32%) |
Mar 12, 2008 | 68.62 | 69.77 | 67.44 | 68.01 | 6,091,288 | -1.17(-1.69%) |
Mar 11, 2008 | 68.02 | 69.22 | 67.12 | 69.18 | 6,289,805 | +2.52(+3.79%) |
Mar 10, 2008 | 66.74 | 67.69 | 65.55 | 66.66 | 7,115,708 | -0.33(-0.49%) |
Mar 07, 2008 | 67.16 | 67.74 | 65.54 | 66.98 | 7,778,541 | -0.85(-1.25%) |
Mar 06, 2008 | 68.88 | 69.57 | 67.32 | 67.83 | 7,802,887 | -1.25(-1.80%) |
Mar 05, 2008 | 68.08 | 69.17 | 67.78 | 69.07 | 6,646,246 | +1.11(+1.64%) |
Mar 04, 2008 | 68.75 | 69.88 | 66.23 | 67.96 | 8,934,353 | -1.29(-1.87%) |
Mar 03, 2008 | 68.47 | 69.99 | 68.02 | 69.25 | 5,726,205 | +0.83(+1.22%) |
Feb 29, 2008 | 69.58 | 70.32 | 67.70 | 68.42 | 6,811,259 | -2.21(-3.13%) |
Feb 28, 2008 | 67.14 | 71.37 | 67.14 | 70.63 | 11,303,580 | +3.58(+5.34%) |
Feb 27, 2008 | 67.93 | 68.94 | 66.82 | 67.05 | 7,894,954 | -1.33(-1.95%) |
Feb 26, 2008 | 66.88 | 68.49 | 66.52 | 68.38 | 8,144,317 | +1.05(+1.56%) |
Feb 25, 2008 | 65.19 | 67.46 | 65.04 | 67.33 | 10,559,562 | +2.31(+3.56%) |
Feb 22, 2008 | 64.26 | 65.13 | 62.99 | 65.02 | 6,369,580 | +1.15(+1.79%) |
Feb 21, 2008 | 65.99 | 66.22 | 63.68 | 63.87 | 8,989,594 | -2.46(-3.71%) |
Feb 20, 2008 | 63.95 | 66.52 | 63.44 | 66.33 | 8,791,613 | +2.25(+3.51%) |
Feb 19, 2008 | 63.28 | 64.68 | 62.71 | 64.08 | 8,216,950 | +2.00(+3.22%) |
Feb 18, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.66 | 62.66 | 61.36 | 62.08 | 5,971,253 | -0.31(-0.50%) |
Feb 14, 2008 | 62.15 | 63.28 | 62.15 | 62.39 | 6,300,955 | +0.38(+0.61%) |
Feb 13, 2008 | 61.14 | 62.28 | 61.14 | 62.01 | 5,351,613 | +0.74(+1.21%) |
Feb 12, 2008 | 62.32 | 63.09 | 60.59 | 61.27 | 6,933,810 | -1.13(-1.81%) |
Feb 11, 2008 | 59.76 | 62.54 | 59.66 | 62.41 | 8,989,738 | +2.75(+4.61%) |
Feb 08, 2008 | 58.37 | 59.95 | 58.37 | 59.66 | 6,633,284 | +1.10(+1.88%) |
Feb 07, 2008 | 57.00 | 59.00 | 56.63 | 58.56 | 5,968,115 | +1.13(+1.97%) |
Feb 06, 2008 | 57.92 | 58.84 | 56.13 | 57.42 | 8,203,101 | +1.09(+1.94%) |
Feb 05, 2008 | 56.63 | 57.95 | 56.33 | 56.33 | 5,099,322 | -1.83(-3.15%) |
Feb 04, 2008 | 57.80 | 58.72 | 57.28 | 58.16 | 3,059,238 | +0.37(+0.63%) |