Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.09 | 77.31 | 75.09 | 76.19 | 1,945,092 | -0.18(-0.24%) |
Apr 29, 2008 | 76.24 | 77.10 | 75.83 | 76.37 | 1,769,221 | -1.33(-1.71%) |
Apr 28, 2008 | 78.24 | 78.79 | 77.40 | 77.70 | 1,842,923 | -0.17(-0.21%) |
Apr 25, 2008 | 76.71 | 77.87 | 76.19 | 77.87 | 3,369,958 | +2.16(+2.86%) |
Apr 24, 2008 | 76.81 | 77.22 | 74.65 | 75.70 | 1,611,850 | -1.31(-1.71%) |
Apr 23, 2008 | 77.27 | 78.88 | 76.46 | 77.02 | 1,755,040 | -2.30(-2.90%) |
Apr 22, 2008 | 79.65 | 80.06 | 78.89 | 79.32 | 2,059,103 | -0.27(-0.34%) |
Apr 21, 2008 | 79.25 | 79.99 | 78.93 | 79.59 | 2,105,980 | +0.30(+0.38%) |
Apr 18, 2008 | 76.84 | 79.41 | 76.49 | 79.29 | 1,796,511 | +1.80(+2.33%) |
Apr 17, 2008 | 78.15 | 79.00 | 76.67 | 77.49 | 1,514,163 | -1.11(-1.41%) |
Apr 16, 2008 | 75.97 | 78.62 | 75.62 | 78.60 | 2,307,581 | +3.13(+4.14%) |
Apr 15, 2008 | 75.41 | 76.42 | 74.42 | 75.48 | 1,894,750 | +0.68(+0.91%) |
Apr 14, 2008 | 72.70 | 74.92 | 72.70 | 74.79 | 1,850,557 | +2.33(+3.21%) |
Apr 11, 2008 | 72.98 | 73.28 | 71.84 | 72.46 | 1,987,895 | -0.72(-0.98%) |
Apr 10, 2008 | 72.55 | 73.31 | 71.68 | 73.18 | 1,681,708 | +0.62(+0.86%) |
Apr 09, 2008 | 71.68 | 73.12 | 71.39 | 72.56 | 2,008,964 | +1.67(+2.36%) |
Apr 08, 2008 | 70.82 | 71.81 | 70.52 | 70.89 | 1,779,935 | -0.11(-0.15%) |
Apr 07, 2008 | 70.21 | 71.61 | 70.13 | 70.99 | 2,107,026 | +1.33(+1.91%) |
Apr 04, 2008 | 68.86 | 70.30 | 68.58 | 69.66 | 1,804,694 | +1.36(+1.99%) |
Apr 03, 2008 | 68.19 | 69.35 | 67.93 | 68.30 | 2,010,337 | +0.00(+0.00%) |
Apr 02, 2008 | 66.53 | 68.79 | 66.53 | 68.30 | 2,317,635 | +1.94(+2.92%) |
Apr 01, 2008 | 64.47 | 66.39 | 63.01 | 66.37 | 2,158,837 | +2.62(+4.11%) |
Mar 31, 2008 | 63.82 | 64.70 | 62.80 | 63.75 | 2,555,232 | -0.07(-0.11%) |
Mar 28, 2008 | 63.06 | 64.92 | 63.01 | 63.82 | 1,674,965 | -1.51(-2.32%) |
Mar 27, 2008 | 65.50 | 65.50 | 63.59 | 65.34 | 2,258,052 | +0.47(+0.73%) |
Mar 26, 2008 | 64.50 | 65.46 | 64.06 | 64.86 | 2,532,579 | +0.15(+0.23%) |
Mar 25, 2008 | 64.16 | 65.01 | 63.37 | 64.71 | 2,205,354 | +1.40(+2.21%) |
Mar 24, 2008 | 62.13 | 64.12 | 61.88 | 63.31 | 1,390,184 | +1.20(+1.93%) |
Mar 21, 2008 | 59.94 | 62.35 | 57.26 | 62.11 | 2,709,202 | +0.00(+0.00%) |
Mar 20, 2008 | 59.94 | 62.35 | 57.26 | 62.11 | 2,709,202 | +0.88(+1.43%) |
Mar 19, 2008 | 65.46 | 65.68 | 61.24 | 61.24 | 2,097,619 | -4.54(-6.91%) |
Mar 18, 2008 | 64.79 | 65.78 | 64.00 | 65.78 | 1,767,679 | +2.72(+4.32%) |
Mar 17, 2008 | 65.07 | 65.52 | 62.17 | 63.06 | 2,350,886 | -3.73(-5.59%) |
Mar 14, 2008 | 68.51 | 68.72 | 65.60 | 66.79 | 1,639,543 | -1.54(-2.26%) |
Mar 13, 2008 | 66.61 | 68.84 | 66.25 | 68.33 | 2,570,112 | +0.35(+0.52%) |
Mar 12, 2008 | 68.41 | 69.09 | 67.75 | 67.98 | 995,756 | -0.41(-0.60%) |
Mar 11, 2008 | 66.81 | 68.47 | 65.40 | 68.39 | 2,179,951 | +2.79(+4.26%) |
Mar 10, 2008 | 66.98 | 67.16 | 65.26 | 65.60 | 2,197,518 | -1.45(-2.17%) |
Mar 07, 2008 | 68.16 | 68.78 | 66.25 | 67.05 | 2,120,273 | -1.64(-2.38%) |
Mar 06, 2008 | 70.17 | 70.62 | 68.69 | 68.69 | 1,788,128 | -2.00(-2.82%) |
Mar 05, 2008 | 70.04 | 71.18 | 69.51 | 70.69 | 1,942,485 | +1.23(+1.77%) |
Mar 04, 2008 | 70.52 | 70.76 | 68.37 | 69.46 | 2,311,288 | -1.36(-1.92%) |
Mar 03, 2008 | 67.82 | 71.01 | 67.82 | 70.82 | 2,767,435 | +3.04(+4.48%) |
Feb 29, 2008 | 70.94 | 70.94 | 67.52 | 67.78 | 1,963,798 | -3.46(-4.86%) |
Feb 28, 2008 | 71.75 | 72.53 | 70.73 | 71.24 | 1,790,345 | +0.23(+0.32%) |
Feb 27, 2008 | 70.93 | 72.06 | 70.18 | 71.01 | 1,720,619 | +0.16(+0.22%) |
Feb 26, 2008 | 70.06 | 71.51 | 69.17 | 70.85 | 1,519,280 | -0.06(-0.09%) |
Feb 25, 2008 | 69.31 | 70.91 | 69.15 | 70.91 | 1,469,215 | +1.93(+2.79%) |
Feb 22, 2008 | 68.49 | 69.12 | 67.49 | 68.99 | 1,181,298 | +1.17(+1.73%) |
Feb 21, 2008 | 69.74 | 69.74 | 67.73 | 67.81 | 1,389,478 | -1.63(-2.35%) |
Feb 20, 2008 | 66.99 | 69.61 | 66.99 | 69.44 | 1,482,721 | +1.73(+2.55%) |
Feb 19, 2008 | 66.84 | 68.45 | 66.76 | 67.72 | 1,282,129 | +1.78(+2.70%) |
Feb 18, 2008 | 66.97 | 67.01 | 65.10 | 65.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.97 | 67.01 | 65.10 | 65.94 | 1,129,183 | -1.01(-1.50%) |
Feb 14, 2008 | 67.34 | 67.90 | 66.94 | 66.95 | 1,102,555 | -0.25(-0.36%) |
Feb 13, 2008 | 65.44 | 67.19 | 65.44 | 67.19 | 1,173,633 | +1.88(+2.88%) |
Feb 12, 2008 | 65.48 | 66.83 | 64.64 | 65.31 | 1,379,230 | -0.22(-0.33%) |
Feb 11, 2008 | 63.93 | 65.56 | 63.65 | 65.53 | 1,240,577 | +1.87(+2.93%) |
Feb 08, 2008 | 61.53 | 64.00 | 61.53 | 63.66 | 1,359,268 | +1.88(+3.05%) |
Feb 07, 2008 | 61.36 | 62.17 | 60.97 | 61.78 | 1,610,754 | +0.23(+0.37%) |
Feb 06, 2008 | 63.58 | 63.58 | 61.36 | 61.55 | 1,377,985 | -1.03(-1.65%) |
Feb 05, 2008 | 64.71 | 64.97 | 62.59 | 62.59 | 1,510,368 | -3.24(-4.92%) |
Feb 04, 2008 | 64.49 | 66.00 | 63.83 | 65.83 | 1,425,818 | +1.45(+2.26%) |