Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 67.81 | 69.39 | 67.81 | 68.53 | 6,561,287 | +0.33(+0.48%) |
Apr 29, 2008 | 68.21 | 68.50 | 67.78 | 68.20 | 4,848,395 | +0.04(+0.06%) |
Apr 28, 2008 | 67.55 | 68.70 | 67.29 | 68.16 | 8,480,319 | +0.54(+0.80%) |
Apr 25, 2008 | 68.30 | 68.35 | 67.21 | 67.62 | 8,427,149 | -0.38(-0.56%) |
Apr 24, 2008 | 68.81 | 69.59 | 68.00 | 68.00 | 10,145,383 | -0.99(-1.43%) |
Apr 23, 2008 | 69.10 | 69.97 | 68.79 | 68.99 | 6,304,361 | -0.11(-0.16%) |
Apr 22, 2008 | 69.74 | 69.85 | 68.63 | 69.10 | 7,486,507 | -0.80(-1.14%) |
Apr 21, 2008 | 70.09 | 70.77 | 69.83 | 69.90 | 5,314,235 | -0.70(-0.99%) |
Apr 18, 2008 | 71.55 | 71.59 | 69.86 | 70.60 | 8,110,379 | -0.17(-0.24%) |
Apr 17, 2008 | 70.77 | 71.28 | 70.37 | 70.77 | 4,670,713 | -0.34(-0.48%) |
Apr 16, 2008 | 71.68 | 71.68 | 70.39 | 71.11 | 7,591,425 | -0.11(-0.15%) |
Apr 15, 2008 | 71.25 | 71.46 | 70.78 | 71.22 | 3,739,823 | +0.27(+0.38%) |
Apr 14, 2008 | 71.40 | 71.87 | 70.92 | 70.95 | 4,760,528 | -0.45(-0.63%) |
Apr 11, 2008 | 71.69 | 71.83 | 71.11 | 71.40 | 4,301,973 | -0.30(-0.42%) |
Apr 10, 2008 | 70.84 | 72.08 | 70.74 | 71.70 | 6,035,513 | +0.73(+1.03%) |
Apr 09, 2008 | 71.18 | 71.33 | 70.62 | 70.97 | 4,305,129 | -0.31(-0.43%) |
Apr 08, 2008 | 71.40 | 71.69 | 71.13 | 71.28 | 5,376,671 | -0.58(-0.81%) |
Apr 07, 2008 | 71.91 | 72.06 | 71.15 | 71.86 | 5,689,088 | +0.33(+0.46%) |
Apr 04, 2008 | 71.50 | 72.12 | 71.30 | 71.53 | 4,569,539 | +0.13(+0.18%) |
Apr 03, 2008 | 71.06 | 71.90 | 71.06 | 71.40 | 4,699,087 | -0.02(-0.03%) |
Apr 02, 2008 | 71.70 | 71.93 | 71.24 | 71.42 | 5,123,012 | -0.71(-0.98%) |
Apr 01, 2008 | 71.89 | 72.17 | 71.04 | 72.13 | 6,937,191 | -0.07(-0.10%) |
Mar 31, 2008 | 71.80 | 72.35 | 71.28 | 72.20 | 6,498,905 | +0.64(+0.89%) |
Mar 28, 2008 | 71.40 | 72.00 | 71.40 | 71.56 | 3,770,037 | +0.37(+0.52%) |
Mar 27, 2008 | 71.44 | 71.90 | 70.94 | 71.19 | 5,078,002 | +0.03(+0.04%) |
Mar 26, 2008 | 71.31 | 71.75 | 71.06 | 71.16 | 3,740,772 | -0.38(-0.53%) |
Mar 25, 2008 | 71.50 | 72.21 | 71.19 | 71.54 | 4,776,614 | +0.09(+0.13%) |
Mar 24, 2008 | 71.40 | 71.92 | 70.86 | 71.45 | 4,580,330 | +0.26(+0.37%) |
Mar 21, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,360,149 | +0.00(+0.00%) |
Mar 20, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,359,949 | +1.01(+1.44%) |
Mar 19, 2008 | 70.00 | 71.50 | 69.73 | 70.18 | 6,252,552 | +0.16(+0.23%) |
Mar 18, 2008 | 70.32 | 70.36 | 69.17 | 70.02 | 7,871,703 | +0.87(+1.26%) |
Mar 17, 2008 | 68.00 | 70.05 | 67.95 | 69.15 | 9,426,125 | +0.70(+1.02%) |
Mar 14, 2008 | 69.75 | 69.75 | 68.03 | 68.45 | 7,797,999 | -0.79(-1.14%) |
Mar 13, 2008 | 68.63 | 69.74 | 68.26 | 69.24 | 6,733,916 | -0.32(-0.46%) |
Mar 12, 2008 | 69.97 | 70.32 | 69.40 | 69.56 | 6,049,043 | -0.39(-0.56%) |
Mar 11, 2008 | 70.43 | 70.43 | 68.98 | 69.95 | 7,445,518 | +0.93(+1.35%) |
Mar 10, 2008 | 69.79 | 69.79 | 68.83 | 69.02 | 4,701,911 | -0.57(-0.82%) |
Mar 07, 2008 | 69.84 | 70.31 | 69.29 | 69.59 | 7,205,552 | -0.53(-0.76%) |
Mar 06, 2008 | 70.00 | 70.90 | 69.96 | 70.12 | 6,138,705 | -0.16(-0.23%) |
Mar 05, 2008 | 70.33 | 70.72 | 69.00 | 70.28 | 6,690,139 | +0.24(+0.34%) |
Mar 04, 2008 | 69.32 | 70.36 | 69.32 | 70.04 | 5,965,139 | -0.13(-0.19%) |
Mar 03, 2008 | 69.55 | 70.25 | 69.17 | 70.17 | 5,024,350 | +0.61(+0.88%) |
Feb 29, 2008 | 70.42 | 70.67 | 69.35 | 69.56 | 5,893,371 | -1.50(-2.11%) |
Feb 28, 2008 | 71.21 | 71.21 | 70.35 | 71.06 | 4,804,748 | -0.14(-0.20%) |
Feb 27, 2008 | 71.01 | 71.72 | 71.01 | 71.20 | 4,526,819 | -0.13(-0.18%) |
Feb 26, 2008 | 71.11 | 71.56 | 70.91 | 71.33 | 4,672,949 | -0.26(-0.36%) |
Feb 25, 2008 | 71.33 | 71.93 | 70.96 | 71.59 | 4,680,992 | +0.21(+0.29%) |
Feb 22, 2008 | 71.39 | 71.49 | 70.54 | 71.38 | 4,771,859 | +0.30(+0.42%) |
Feb 21, 2008 | 71.50 | 71.68 | 70.83 | 71.08 | 5,531,303 | -0.04(-0.06%) |
Feb 20, 2008 | 71.96 | 71.96 | 70.10 | 71.12 | 5,848,272 | -0.02(-0.03%) |
Feb 19, 2008 | 72.50 | 72.50 | 71.09 | 71.14 | 4,920,801 | -0.59(-0.82%) |
Feb 18, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 5,963,223 | +0.16(+0.22%) |
Feb 14, 2008 | 71.79 | 72.14 | 71.20 | 71.57 | 7,899,585 | -0.06(-0.08%) |
Feb 13, 2008 | 72.37 | 72.75 | 71.42 | 71.63 | 6,603,286 | -0.33(-0.46%) |
Feb 12, 2008 | 71.31 | 72.24 | 70.96 | 71.96 | 6,635,270 | +1.00(+1.41%) |
Feb 11, 2008 | 69.93 | 71.20 | 69.30 | 70.96 | 6,934,711 | +1.15(+1.65%) |
Feb 08, 2008 | 70.38 | 70.56 | 69.50 | 69.81 | 6,044,760 | -0.60(-0.85%) |
Feb 07, 2008 | 68.70 | 70.53 | 67.80 | 70.41 | 15,291,422 | +3.68(+5.51%) |
Feb 06, 2008 | 68.38 | 68.38 | 66.32 | 66.73 | 14,149,622 | -1.22(-1.80%) |
Feb 05, 2008 | 68.14 | 68.64 | 67.41 | 67.95 | 8,681,344 | -1.27(-1.83%) |
Feb 04, 2008 | 68.85 | 69.34 | 68.53 | 69.22 | 5,598,578 | +0.39(+0.57%) |