Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.63 | 76.57 | 73.95 | 75.55 | 6,404,987 | +0.23(+0.30%) |
Apr 29, 2008 | 77.84 | 77.95 | 75.12 | 75.32 | 4,591,264 | -3.30(-4.20%) |
Apr 28, 2008 | 79.58 | 79.88 | 78.21 | 78.63 | 4,355,989 | -0.39(-0.49%) |
Apr 25, 2008 | 78.54 | 79.06 | 76.75 | 79.01 | 5,567,289 | +2.26(+2.94%) |
Apr 24, 2008 | 79.41 | 79.41 | 76.50 | 76.75 | 5,521,340 | -2.81(-3.53%) |
Apr 23, 2008 | 80.62 | 80.62 | 78.62 | 79.57 | 5,318,614 | -0.96(-1.19%) |
Apr 22, 2008 | 79.38 | 81.72 | 79.23 | 80.53 | 7,528,334 | +1.31(+1.66%) |
Apr 21, 2008 | 79.12 | 79.78 | 77.95 | 79.21 | 4,054,627 | +0.33(+0.42%) |
Apr 18, 2008 | 76.62 | 78.98 | 76.62 | 78.88 | 5,188,244 | +1.51(+1.95%) |
Apr 17, 2008 | 77.32 | 78.48 | 76.65 | 77.37 | 5,642,778 | -0.33(-0.42%) |
Apr 16, 2008 | 76.39 | 77.82 | 75.47 | 77.70 | 5,238,866 | +2.11(+2.78%) |
Apr 15, 2008 | 75.29 | 76.94 | 74.54 | 75.60 | 4,565,905 | +0.94(+1.26%) |
Apr 14, 2008 | 73.71 | 75.25 | 73.29 | 74.66 | 4,176,847 | +1.87(+2.56%) |
Apr 11, 2008 | 73.85 | 74.68 | 72.56 | 72.79 | 3,884,893 | -1.62(-2.18%) |
Apr 10, 2008 | 74.16 | 75.24 | 73.48 | 74.41 | 4,779,113 | -0.24(-0.32%) |
Apr 09, 2008 | 74.35 | 75.95 | 74.35 | 74.65 | 6,362,188 | +0.81(+1.09%) |
Apr 08, 2008 | 71.88 | 74.24 | 71.58 | 73.84 | 6,022,017 | +1.60(+2.21%) |
Apr 07, 2008 | 72.18 | 73.53 | 71.72 | 72.24 | 5,677,609 | +0.73(+1.02%) |
Apr 04, 2008 | 70.52 | 73.15 | 70.52 | 71.51 | 6,539,146 | +1.19(+1.69%) |
Apr 03, 2008 | 71.11 | 71.58 | 69.49 | 70.33 | 6,310,784 | +0.61(+0.87%) |
Apr 02, 2008 | 69.28 | 70.89 | 67.67 | 69.72 | 6,678,953 | +0.43(+0.62%) |
Apr 01, 2008 | 69.40 | 69.61 | 67.49 | 69.29 | 5,740,199 | -0.21(-0.31%) |
Mar 31, 2008 | 69.50 | 70.37 | 68.50 | 69.51 | 7,239,313 | +0.01(+0.01%) |
Mar 28, 2008 | 70.58 | 71.50 | 69.11 | 69.50 | 8,240,258 | -0.61(-0.86%) |
Mar 27, 2008 | 71.54 | 72.02 | 70.02 | 70.11 | 6,921,639 | -1.57(-2.19%) |
Mar 26, 2008 | 68.69 | 72.04 | 68.69 | 71.68 | 9,012,169 | +3.10(+4.53%) |
Mar 25, 2008 | 66.13 | 68.83 | 66.12 | 68.57 | 7,417,010 | +2.51(+3.80%) |
Mar 24, 2008 | 63.67 | 66.79 | 63.67 | 66.06 | 5,806,919 | +1.91(+2.98%) |
Mar 21, 2008 | 63.29 | 64.46 | 61.25 | 64.15 | 9,787,237 | +0.00(+0.00%) |
Mar 20, 2008 | 63.29 | 64.46 | 61.25 | 64.15 | 9,787,087 | -0.31(-0.48%) |
Mar 19, 2008 | 68.59 | 68.92 | 64.24 | 64.46 | 8,132,353 | -4.48(-6.49%) |
Mar 18, 2008 | 67.51 | 69.10 | 67.09 | 68.93 | 5,825,085 | +2.77(+4.19%) |
Mar 17, 2008 | 67.18 | 67.86 | 64.56 | 66.16 | 8,364,301 | -2.47(-3.59%) |
Mar 14, 2008 | 69.61 | 69.95 | 67.31 | 68.63 | 7,976,370 | -0.97(-1.40%) |
Mar 13, 2008 | 67.19 | 70.60 | 66.79 | 69.60 | 9,195,180 | +1.58(+2.32%) |
Mar 12, 2008 | 68.63 | 69.79 | 67.45 | 68.02 | 6,090,232 | -1.17(-1.69%) |
Mar 11, 2008 | 68.03 | 69.23 | 67.13 | 69.19 | 6,288,715 | +2.52(+3.79%) |
Mar 10, 2008 | 66.75 | 67.70 | 65.56 | 66.67 | 7,114,475 | -0.33(-0.49%) |
Mar 07, 2008 | 67.17 | 67.75 | 65.56 | 66.99 | 7,777,193 | -0.85(-1.25%) |
Mar 06, 2008 | 68.89 | 69.59 | 67.33 | 67.84 | 7,801,535 | -1.25(-1.80%) |
Mar 05, 2008 | 68.09 | 69.18 | 67.79 | 69.09 | 6,645,094 | +1.11(+1.64%) |
Mar 04, 2008 | 68.76 | 69.89 | 66.24 | 67.97 | 8,932,805 | -1.29(-1.87%) |
Mar 03, 2008 | 68.49 | 70.00 | 68.03 | 69.27 | 5,725,213 | +0.83(+1.22%) |
Feb 29, 2008 | 69.59 | 70.33 | 67.71 | 68.43 | 6,810,079 | -2.21(-3.13%) |
Feb 28, 2008 | 67.15 | 71.38 | 67.15 | 70.65 | 11,301,621 | +3.58(+5.34%) |
Feb 27, 2008 | 67.94 | 68.95 | 66.83 | 67.06 | 7,893,586 | -1.33(-1.95%) |
Feb 26, 2008 | 66.89 | 68.51 | 66.53 | 68.39 | 8,142,905 | +1.05(+1.56%) |
Feb 25, 2008 | 65.20 | 67.47 | 65.06 | 67.34 | 10,557,733 | +2.31(+3.55%) |
Feb 22, 2008 | 64.27 | 65.14 | 63.00 | 65.03 | 6,368,476 | +1.15(+1.79%) |
Feb 21, 2008 | 66.00 | 66.23 | 63.69 | 63.88 | 8,988,036 | -2.46(-3.71%) |
Feb 20, 2008 | 63.96 | 66.53 | 63.45 | 66.34 | 8,790,089 | +2.25(+3.51%) |
Feb 19, 2008 | 63.29 | 64.69 | 62.72 | 64.09 | 8,215,526 | +2.00(+3.22%) |
Feb 18, 2008 | 62.67 | 62.67 | 61.37 | 62.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 62.67 | 62.67 | 61.37 | 62.09 | 5,970,218 | -0.31(-0.50%) |
Feb 14, 2008 | 62.16 | 63.29 | 62.16 | 62.40 | 6,299,863 | +0.38(+0.61%) |
Feb 13, 2008 | 61.15 | 62.29 | 61.15 | 62.02 | 5,350,686 | +0.74(+1.21%) |
Feb 12, 2008 | 62.33 | 63.10 | 60.60 | 61.28 | 6,932,608 | -1.13(-1.81%) |
Feb 11, 2008 | 59.77 | 62.55 | 59.67 | 62.42 | 8,988,180 | +2.75(+4.61%) |
Feb 08, 2008 | 58.38 | 59.96 | 58.38 | 59.67 | 6,632,134 | +1.10(+1.88%) |
Feb 07, 2008 | 57.01 | 59.01 | 56.63 | 58.57 | 5,967,081 | +1.13(+1.97%) |
Feb 06, 2008 | 57.93 | 58.85 | 56.14 | 57.43 | 8,201,679 | +1.09(+1.94%) |
Feb 05, 2008 | 56.63 | 57.96 | 56.34 | 56.34 | 5,098,438 | -1.83(-3.15%) |
Feb 04, 2008 | 57.81 | 58.73 | 57.29 | 58.17 | 3,058,708 | +0.37(+0.63%) |