Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 78.85 | 79.99 | 78.63 | 79.38 | 416,400 | +0.74(+0.94%) |
Apr 29, 2008 | 79.77 | 79.90 | 78.64 | 78.64 | 85,624 | -1.53(-1.91%) |
Apr 28, 2008 | 80.65 | 80.95 | 80.01 | 80.17 | 52,232 | -0.15(-0.18%) |
Apr 25, 2008 | 80.07 | 80.36 | 79.30 | 80.32 | 56,972 | +1.09(+1.37%) |
Apr 24, 2008 | 80.43 | 80.43 | 78.51 | 79.23 | 96,373 | -1.68(-2.08%) |
Apr 23, 2008 | 81.93 | 81.93 | 80.43 | 80.91 | 57,436 | -0.72(-0.88%) |
Apr 22, 2008 | 81.55 | 82.29 | 81.31 | 81.63 | 49,223 | -0.09(-0.11%) |
Apr 21, 2008 | 81.07 | 81.83 | 80.65 | 81.71 | 64,694 | +0.98(+1.21%) |
Apr 18, 2008 | 80.18 | 80.99 | 79.09 | 80.74 | 120,086 | +1.70(+2.16%) |
Apr 17, 2008 | 78.79 | 79.72 | 78.63 | 79.03 | 63,585 | -0.27(-0.34%) |
Apr 16, 2008 | 77.51 | 79.30 | 77.33 | 79.30 | 82,847 | +2.31(+3.00%) |
Apr 15, 2008 | 76.78 | 77.20 | 76.19 | 76.99 | 92,207 | +0.65(+0.86%) |
Apr 14, 2008 | 75.19 | 76.63 | 75.19 | 76.34 | 47,891 | +1.30(+1.73%) |
Apr 11, 2008 | 75.75 | 76.08 | 74.96 | 75.04 | 38,609 | -0.96(-1.27%) |
Apr 10, 2008 | 75.53 | 76.32 | 75.26 | 76.00 | 75,094 | +0.07(+0.10%) |
Apr 09, 2008 | 75.59 | 76.68 | 75.59 | 75.93 | 63,379 | +0.18(+0.24%) |
Apr 08, 2008 | 74.50 | 75.94 | 74.50 | 75.75 | 84,081 | +0.84(+1.12%) |
Apr 07, 2008 | 75.53 | 76.28 | 74.72 | 74.91 | 176,896 | +0.23(+0.30%) |
Apr 04, 2008 | 74.16 | 75.46 | 74.16 | 74.68 | 61,975 | +0.74(+1.00%) |
Apr 03, 2008 | 73.46 | 74.63 | 73.38 | 73.94 | 70,962 | +0.34(+0.46%) |
Apr 02, 2008 | 72.59 | 74.18 | 72.15 | 73.60 | 52,379 | +1.00(+1.38%) |
Apr 01, 2008 | 71.68 | 72.60 | 70.03 | 72.60 | 194,365 | +1.14(+1.60%) |
Mar 31, 2008 | 71.04 | 72.07 | 70.65 | 71.46 | 46,132 | +0.41(+0.58%) |
Mar 28, 2008 | 71.40 | 72.06 | 70.74 | 71.04 | 87,847 | -0.20(-0.28%) |
Mar 27, 2008 | 72.03 | 72.48 | 71.07 | 71.24 | 94,283 | -0.36(-0.50%) |
Mar 26, 2008 | 70.18 | 72.03 | 70.08 | 71.60 | 154,295 | +1.56(+2.22%) |
Mar 25, 2008 | 69.60 | 70.41 | 69.15 | 70.05 | 132,937 | +0.71(+1.03%) |
Mar 24, 2008 | 68.38 | 70.19 | 68.38 | 69.33 | 151,302 | +1.25(+1.84%) |
Mar 21, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | +0.00(+0.00%) |
Mar 20, 2008 | 67.50 | 68.58 | 66.37 | 68.08 | 235,309 | -0.07(-0.11%) |
Mar 19, 2008 | 73.15 | 73.15 | 68.16 | 68.16 | 93,858 | -3.86(-5.36%) |
Mar 18, 2008 | 69.39 | 72.04 | 69.33 | 72.02 | 87,213 | +2.55(+3.66%) |
Mar 17, 2008 | 71.43 | 71.43 | 68.39 | 69.47 | 178,415 | -2.36(-3.28%) |
Mar 14, 2008 | 73.50 | 73.50 | 70.77 | 71.83 | 120,870 | -0.57(-0.78%) |
Mar 13, 2008 | 71.96 | 73.08 | 70.64 | 72.40 | 34,151 | +0.61(+0.85%) |
Mar 12, 2008 | 72.47 | 73.09 | 71.76 | 71.79 | 33,952 | -1.12(-1.54%) |
Mar 11, 2008 | 70.72 | 72.96 | 70.72 | 72.91 | 40,625 | +3.08(+4.41%) |
Mar 10, 2008 | 70.86 | 71.21 | 69.76 | 69.83 | 37,773 | -1.02(-1.44%) |
Mar 07, 2008 | 72.38 | 72.38 | 70.16 | 70.86 | 195,086 | -1.43(-1.98%) |
Mar 06, 2008 | 74.09 | 74.09 | 72.29 | 72.29 | 36,291 | -1.54(-2.09%) |
Mar 05, 2008 | 72.57 | 74.01 | 72.57 | 73.83 | 40,571 | +0.92(+1.26%) |
Mar 04, 2008 | 73.53 | 73.82 | 71.31 | 72.91 | 48,189 | -0.83(-1.12%) |
Mar 03, 2008 | 73.27 | 74.60 | 72.63 | 73.74 | 93,455 | +0.45(+0.62%) |
Feb 29, 2008 | 75.45 | 75.45 | 72.75 | 73.28 | 67,089 | -2.27(-3.00%) |
Feb 28, 2008 | 74.44 | 75.71 | 74.44 | 75.55 | 46,885 | +1.18(+1.59%) |
Feb 27, 2008 | 74.62 | 75.05 | 74.20 | 74.36 | 44,628 | -0.67(-0.89%) |
Feb 26, 2008 | 73.60 | 75.25 | 73.38 | 75.03 | 74,753 | +1.09(+1.47%) |
Feb 25, 2008 | 72.10 | 74.20 | 72.10 | 73.94 | 92,786 | +1.86(+2.58%) |
Feb 22, 2008 | 71.65 | 72.11 | 70.65 | 72.08 | 74,268 | +0.58(+0.81%) |
Feb 21, 2008 | 72.95 | 73.19 | 71.32 | 71.50 | 83,726 | -1.55(-2.12%) |
Feb 20, 2008 | 71.48 | 73.27 | 71.42 | 73.05 | 65,848 | +1.18(+1.65%) |
Feb 19, 2008 | 71.34 | 72.39 | 71.31 | 71.87 | 112,331 | +1.86(+2.65%) |
Feb 18, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.10 | 70.36 | 69.04 | 70.01 | 97,500 | -0.35(-0.49%) |
Feb 14, 2008 | 70.82 | 71.24 | 70.25 | 70.36 | 78,237 | +0.07(+0.10%) |
Feb 13, 2008 | 69.53 | 70.55 | 69.07 | 70.29 | 55,377 | +1.91(+2.79%) |
Feb 12, 2008 | 69.82 | 69.95 | 68.11 | 68.38 | 42,871 | -0.34(-0.50%) |
Feb 11, 2008 | 67.15 | 68.75 | 66.72 | 68.72 | 56,926 | +1.77(+2.64%) |
Feb 08, 2008 | 65.42 | 67.21 | 65.42 | 66.95 | 59,862 | +1.10(+1.66%) |
Feb 07, 2008 | 64.89 | 66.37 | 64.49 | 65.86 | 33,359 | +0.94(+1.44%) |
Feb 06, 2008 | 66.65 | 66.69 | 64.92 | 64.92 | 51,631 | -1.50(-2.25%) |
Feb 05, 2008 | 68.52 | 68.52 | 66.15 | 66.42 | 59,260 | -2.27(-3.31%) |
Feb 04, 2008 | 68.82 | 69.11 | 67.88 | 68.69 | 77,521 | +0.27(+0.39%) |