Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.51 | 80.98 | 77.66 | 79.00 | 5,748,667 | +0.18(+0.23%) |
Apr 29, 2008 | 81.19 | 81.73 | 78.36 | 78.82 | 6,743,967 | -4.39(-5.28%) |
Apr 28, 2008 | 87.65 | 87.65 | 82.85 | 83.21 | 5,771,518 | -5.87(-6.59%) |
Apr 25, 2008 | 83.98 | 89.23 | 83.92 | 89.08 | 5,125,849 | +4.35(+5.13%) |
Apr 24, 2008 | 87.63 | 88.49 | 81.97 | 84.73 | 9,137,705 | -1.90(-2.19%) |
Apr 23, 2008 | 91.76 | 92.17 | 85.51 | 86.63 | 7,623,351 | -5.46(-5.93%) |
Apr 22, 2008 | 93.96 | 95.47 | 90.80 | 92.09 | 7,661,520 | -0.06(-0.07%) |
Apr 21, 2008 | 89.47 | 92.38 | 88.18 | 92.15 | 6,325,237 | +4.11(+4.67%) |
Apr 18, 2008 | 86.36 | 89.04 | 85.28 | 88.04 | 6,806,007 | +1.83(+2.12%) |
Apr 17, 2008 | 88.70 | 90.29 | 84.54 | 86.21 | 9,945,860 | -0.91(-1.04%) |
Apr 16, 2008 | 83.63 | 87.13 | 81.75 | 87.12 | 8,878,484 | +8.16(+10.33%) |
Apr 15, 2008 | 78.72 | 80.67 | 77.60 | 78.96 | 7,070,934 | +2.37(+3.09%) |
Apr 14, 2008 | 72.91 | 76.73 | 72.46 | 76.59 | 6,764,867 | +4.94(+6.89%) |
Apr 11, 2008 | 70.78 | 73.55 | 70.45 | 71.65 | 3,830,436 | -0.10(-0.14%) |
Apr 10, 2008 | 70.96 | 72.00 | 69.51 | 71.75 | 3,516,437 | +1.56(+2.22%) |
Apr 09, 2008 | 71.58 | 72.65 | 69.92 | 70.19 | 2,661,549 | -0.95(-1.34%) |
Apr 08, 2008 | 69.02 | 71.79 | 68.95 | 71.14 | 2,578,787 | +1.46(+2.10%) |
Apr 07, 2008 | 70.94 | 72.39 | 68.67 | 69.68 | 3,524,408 | +0.45(+0.65%) |
Apr 04, 2008 | 69.00 | 70.21 | 68.20 | 69.23 | 4,485,050 | +2.73(+4.11%) |
Apr 03, 2008 | 63.25 | 67.09 | 62.62 | 66.50 | 3,531,508 | +3.78(+6.03%) |
Apr 02, 2008 | 62.70 | 64.30 | 61.21 | 62.72 | 3,589,358 | -0.27(-0.43%) |
Apr 01, 2008 | 63.44 | 63.44 | 59.77 | 62.99 | 3,750,090 | +0.88(+1.42%) |
Mar 31, 2008 | 63.26 | 64.53 | 60.84 | 62.11 | 2,613,726 | -2.28(-3.54%) |
Mar 28, 2008 | 65.65 | 65.96 | 64.11 | 64.39 | 1,923,491 | +0.07(+0.11%) |
Mar 27, 2008 | 65.21 | 65.65 | 63.21 | 64.32 | 2,420,975 | -0.98(-1.50%) |
Mar 26, 2008 | 65.68 | 66.19 | 64.89 | 65.30 | 2,264,119 | -0.89(-1.34%) |
Mar 25, 2008 | 65.63 | 67.28 | 64.47 | 66.19 | 3,312,504 | +2.95(+4.66%) |
Mar 24, 2008 | 62.75 | 64.72 | 62.69 | 63.24 | 3,133,752 | +1.93(+3.15%) |
Mar 21, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,506 | +0.00(+0.00%) |
Mar 20, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,106 | -1.79(-2.84%) |
Mar 19, 2008 | 70.98 | 70.98 | 63.00 | 63.10 | 4,579,585 | -7.15(-10.18%) |
Mar 18, 2008 | 69.84 | 70.79 | 67.73 | 70.25 | 3,027,210 | +2.78(+4.12%) |
Mar 17, 2008 | 67.33 | 69.11 | 65.60 | 67.47 | 3,351,722 | -2.66(-3.79%) |
Mar 14, 2008 | 73.04 | 73.04 | 68.59 | 70.13 | 3,030,404 | -1.67(-2.33%) |
Mar 13, 2008 | 68.61 | 72.84 | 68.32 | 71.80 | 3,329,439 | +1.44(+2.05%) |
Mar 12, 2008 | 72.54 | 72.60 | 69.50 | 70.36 | 2,136,085 | -1.45(-2.02%) |
Mar 11, 2008 | 68.24 | 71.81 | 67.50 | 71.81 | 3,834,060 | +6.68(+10.26%) |
Mar 10, 2008 | 70.35 | 70.50 | 65.02 | 65.13 | 4,238,871 | -6.42(-8.97%) |
Mar 07, 2008 | 71.89 | 72.80 | 68.20 | 71.55 | 3,571,957 | -1.03(-1.42%) |
Mar 06, 2008 | 74.30 | 75.38 | 72.40 | 72.58 | 2,125,114 | -1.65(-2.22%) |
Mar 05, 2008 | 72.45 | 74.31 | 71.76 | 74.23 | 3,074,542 | +2.70(+3.77%) |
Mar 04, 2008 | 72.98 | 74.36 | 69.75 | 71.53 | 3,495,300 | -1.77(-2.41%) |
Mar 03, 2008 | 72.96 | 74.90 | 71.62 | 73.30 | 2,832,291 | -0.47(-0.64%) |
Feb 29, 2008 | 76.50 | 76.78 | 73.19 | 73.77 | 3,440,184 | -2.55(-3.34%) |
Feb 28, 2008 | 73.75 | 76.32 | 73.75 | 76.32 | 2,898,558 | +2.44(+3.30%) |
Feb 27, 2008 | 72.85 | 75.72 | 71.67 | 73.88 | 4,164,292 | -0.19(-0.26%) |
Feb 26, 2008 | 75.43 | 76.36 | 73.36 | 74.07 | 3,982,676 | -0.22(-0.30%) |
Feb 25, 2008 | 71.07 | 74.44 | 70.28 | 74.29 | 3,775,028 | +3.44(+4.86%) |
Feb 22, 2008 | 71.25 | 71.36 | 68.93 | 70.85 | 2,788,273 | -0.17(-0.24%) |
Feb 21, 2008 | 71.90 | 72.66 | 70.55 | 71.02 | 4,264,980 | +0.60(+0.85%) |
Feb 20, 2008 | 67.88 | 71.04 | 66.51 | 70.42 | 3,472,890 | +2.46(+3.62%) |
Feb 19, 2008 | 66.15 | 69.79 | 65.86 | 67.96 | 3,756,945 | +2.65(+4.06%) |
Feb 18, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 2,211,692 | -1.05(-1.58%) |
Feb 14, 2008 | 66.87 | 67.71 | 65.69 | 66.36 | 3,177,132 | +0.32(+0.48%) |
Feb 13, 2008 | 66.68 | 66.74 | 64.22 | 66.04 | 5,138,567 | +3.22(+5.13%) |
Feb 12, 2008 | 65.34 | 66.54 | 61.95 | 62.82 | 4,896,214 | -0.68(-1.07%) |
Feb 11, 2008 | 61.75 | 63.82 | 61.07 | 63.50 | 2,069,275 | +2.07(+3.37%) |
Feb 08, 2008 | 60.08 | 61.83 | 59.60 | 61.43 | 2,491,717 | +1.97(+3.31%) |
Feb 07, 2008 | 58.87 | 60.44 | 57.36 | 59.46 | 3,021,505 | -0.77(-1.28%) |
Feb 06, 2008 | 61.73 | 62.55 | 59.81 | 60.23 | 2,804,119 | -0.89(-1.46%) |
Feb 05, 2008 | 63.84 | 65.27 | 60.77 | 61.12 | 3,163,965 | -3.76(-5.80%) |
Feb 04, 2008 | 65.92 | 66.93 | 64.76 | 64.88 | 2,125,424 | -1.04(-1.58%) |