Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 78.28 | 78.48 | 76.69 | 78.07 | 2,573,053 | +0.33(+0.42%) |
Mar 28, 2008 | 78.69 | 78.73 | 77.56 | 77.74 | 1,038,036 | -0.41(-0.53%) |
Mar 27, 2008 | 78.90 | 79.18 | 77.69 | 78.15 | 694,280 | -0.58(-0.74%) |
Mar 26, 2008 | 80.08 | 80.08 | 78.03 | 78.74 | 1,827,234 | -1.41(-1.76%) |
Mar 25, 2008 | 79.21 | 80.65 | 78.94 | 80.14 | 1,683,079 | +0.36(+0.45%) |
Mar 24, 2008 | 77.98 | 80.27 | 77.75 | 79.79 | 1,165,563 | +2.48(+3.20%) |
Mar 21, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +0.00(+0.00%) |
Mar 20, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +2.61(+3.50%) |
Mar 19, 2008 | 77.17 | 77.46 | 74.69 | 74.70 | 991,625 | -2.21(-2.87%) |
Mar 18, 2008 | 74.87 | 77.07 | 74.53 | 76.91 | 1,648,104 | +3.94(+5.40%) |
Mar 17, 2008 | 72.63 | 73.92 | 72.41 | 72.97 | 2,006,206 | -0.72(-0.98%) |
Mar 14, 2008 | 75.59 | 75.63 | 72.93 | 73.70 | 1,317,060 | -1.76(-2.34%) |
Mar 13, 2008 | 73.28 | 75.63 | 72.51 | 75.46 | 3,395,457 | +1.41(+1.90%) |
Mar 12, 2008 | 75.39 | 75.82 | 74.04 | 74.05 | 2,962,470 | -1.25(-1.66%) |
Mar 11, 2008 | 74.19 | 75.37 | 72.62 | 75.30 | 1,701,037 | +3.07(+4.25%) |
Mar 10, 2008 | 72.39 | 74.19 | 71.87 | 72.23 | 1,720,135 | -1.34(-1.82%) |
Mar 07, 2008 | 73.09 | 75.01 | 72.48 | 73.58 | 2,192,431 | -0.52(-0.70%) |
Mar 06, 2008 | 75.63 | 75.78 | 74.06 | 74.09 | 1,499,274 | -2.18(-2.86%) |
Mar 05, 2008 | 75.54 | 76.86 | 75.18 | 76.27 | 3,958,549 | +0.79(+1.05%) |
Mar 04, 2008 | 74.81 | 75.81 | 73.93 | 75.48 | 3,123,190 | +0.43(+0.58%) |
Mar 03, 2008 | 73.87 | 75.29 | 73.66 | 75.04 | 1,292,366 | +0.63(+0.84%) |
Feb 29, 2008 | 75.82 | 75.82 | 74.23 | 74.42 | 989,551 | -2.03(-2.65%) |
Feb 28, 2008 | 77.31 | 77.31 | 76.08 | 76.45 | 1,008,394 | -1.25(-1.61%) |
Feb 27, 2008 | 78.17 | 78.86 | 77.15 | 77.70 | 2,119,427 | -1.01(-1.29%) |
Feb 26, 2008 | 77.64 | 79.01 | 77.46 | 78.71 | 1,078,936 | +0.86(+1.10%) |
Feb 25, 2008 | 76.45 | 78.07 | 75.65 | 77.85 | 1,012,488 | +1.23(+1.61%) |
Feb 22, 2008 | 76.64 | 76.95 | 74.99 | 76.62 | 1,836,405 | +0.00(+0.00%) |
Feb 21, 2008 | 77.69 | 78.49 | 76.45 | 76.62 | 1,027,986 | -0.79(-1.03%) |
Feb 20, 2008 | 75.41 | 77.91 | 75.41 | 77.41 | 1,646,747 | +0.52(+0.68%) |
Feb 19, 2008 | 77.56 | 77.95 | 76.01 | 76.89 | 3,558,418 | -0.03(-0.04%) |
Feb 18, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 2,119,530 | -0.05(-0.06%) |
Feb 14, 2008 | 78.21 | 78.56 | 76.86 | 76.97 | 1,821,808 | -1.09(-1.39%) |
Feb 13, 2008 | 77.45 | 78.47 | 76.92 | 78.05 | 1,644,420 | +0.69(+0.90%) |
Feb 12, 2008 | 77.88 | 78.86 | 76.77 | 77.36 | 2,441,655 | -0.25(-0.32%) |
Feb 11, 2008 | 76.81 | 77.73 | 75.81 | 77.61 | 2,523,140 | +0.52(+0.68%) |
Feb 08, 2008 | 77.77 | 78.09 | 76.42 | 77.08 | 3,888,682 | -0.75(-0.96%) |
Feb 07, 2008 | 75.61 | 78.24 | 75.53 | 77.83 | 1,639,804 | +1.23(+1.61%) |
Feb 06, 2008 | 76.55 | 78.03 | 76.30 | 76.60 | 1,716,168 | +0.14(+0.19%) |
Feb 05, 2008 | 76.62 | 77.56 | 75.97 | 76.46 | 4,538,382 | -0.88(-1.14%) |
Feb 04, 2008 | 78.48 | 78.91 | 77.29 | 77.34 | 4,181,428 | -1.18(-1.50%) |
Feb 01, 2008 | 77.52 | 78.78 | 77.19 | 78.52 | 1,719,857 | +1.00(+1.28%) |
Jan 31, 2008 | 75.18 | 78.45 | 74.29 | 77.52 | 3,232,473 | +1.64(+2.15%) |
Jan 30, 2008 | 74.58 | 76.87 | 74.58 | 75.89 | 1,551,505 | +1.20(+1.60%) |
Jan 29, 2008 | 74.87 | 75.41 | 74.35 | 74.69 | 1,121,290 | +0.99(+1.34%) |
Jan 28, 2008 | 72.73 | 73.85 | 72.32 | 73.71 | 1,235,436 | +0.49(+0.67%) |
Jan 25, 2008 | 73.26 | 74.70 | 72.87 | 73.21 | 2,711,001 | +0.16(+0.23%) |
Jan 24, 2008 | 73.60 | 74.44 | 72.72 | 73.05 | 2,708,950 | +0.05(+0.08%) |
Jan 23, 2008 | 67.32 | 73.35 | 67.32 | 72.99 | 2,262,237 | +4.69(+6.86%) |
Jan 22, 2008 | 61.15 | 68.88 | 61.15 | 68.31 | 1,926,132 | -0.03(-0.04%) |
Jan 21, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 1,062,193 | +0.64(+0.94%) |
Jan 17, 2008 | 69.70 | 70.64 | 67.65 | 67.69 | 1,323,533 | -1.79(-2.58%) |
Jan 16, 2008 | 68.69 | 70.21 | 68.31 | 69.48 | 1,324,650 | +0.49(+0.71%) |
Jan 15, 2008 | 69.80 | 70.08 | 68.93 | 68.99 | 849,909 | -1.05(-1.50%) |
Jan 14, 2008 | 68.46 | 70.18 | 68.24 | 70.04 | 579,391 | +1.49(+2.17%) |
Jan 11, 2008 | 69.51 | 69.83 | 68.33 | 68.55 | 1,318,487 | -1.31(-1.87%) |
Jan 10, 2008 | 67.58 | 70.67 | 67.58 | 69.86 | 2,130,876 | +1.80(+2.64%) |
Jan 09, 2008 | 67.59 | 68.16 | 66.55 | 68.06 | 1,686,183 | +0.10(+0.15%) |
Jan 08, 2008 | 69.79 | 70.67 | 67.78 | 67.96 | 1,204,590 | -2.16(-3.07%) |
Jan 07, 2008 | 70.35 | 70.65 | 68.95 | 70.12 | 1,135,271 | +0.44(+0.63%) |
Jan 04, 2008 | 70.16 | 71.53 | 69.42 | 69.68 | 808,633 | -2.53(-3.50%) |
Jan 03, 2008 | 72.82 | 73.35 | 72.17 | 72.21 | 981,431 | -0.39(-0.54%) |
Jan 02, 2008 | 74.44 | 74.79 | 72.60 | 72.60 | 1,399,804 | -1.62(-2.18%) |