Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.95 | 86.09 | 84.36 | 84.36 | 966,740 | -0.75(-0.88%) |
Apr 29, 2008 | 84.08 | 85.63 | 84.08 | 85.11 | 1,937,966 | +0.68(+0.80%) |
Apr 28, 2008 | 83.63 | 84.77 | 83.44 | 84.44 | 421,651 | +0.88(+1.05%) |
Apr 25, 2008 | 83.02 | 83.84 | 82.21 | 83.56 | 1,800,116 | +1.03(+1.25%) |
Apr 24, 2008 | 80.88 | 83.02 | 80.19 | 82.53 | 934,754 | +1.66(+2.06%) |
Apr 23, 2008 | 81.24 | 81.35 | 80.23 | 80.87 | 314,588 | -0.16(-0.20%) |
Apr 22, 2008 | 82.23 | 82.23 | 80.35 | 81.03 | 2,105,572 | -1.30(-1.58%) |
Apr 21, 2008 | 83.21 | 83.21 | 81.91 | 82.33 | 4,914,407 | -0.90(-1.09%) |
Apr 18, 2008 | 82.77 | 83.36 | 82.44 | 83.23 | 971,352 | +1.82(+2.23%) |
Apr 17, 2008 | 82.45 | 82.45 | 80.60 | 81.41 | 1,385,954 | -1.36(-1.64%) |
Apr 16, 2008 | 80.33 | 83.00 | 80.33 | 82.78 | 814,915 | +2.98(+3.73%) |
Apr 15, 2008 | 79.45 | 79.80 | 78.79 | 79.80 | 725,322 | +0.85(+1.08%) |
Apr 14, 2008 | 78.78 | 79.40 | 78.35 | 78.95 | 434,758 | +0.23(+0.29%) |
Apr 11, 2008 | 78.80 | 80.01 | 78.38 | 78.72 | 680,108 | -0.77(-0.97%) |
Apr 10, 2008 | 78.39 | 79.60 | 78.12 | 79.49 | 840,332 | +1.11(+1.42%) |
Apr 09, 2008 | 80.61 | 80.93 | 78.02 | 78.37 | 3,554,856 | -2.90(-3.56%) |
Apr 08, 2008 | 80.81 | 81.47 | 80.59 | 81.27 | 631,986 | -0.16(-0.20%) |
Apr 07, 2008 | 82.32 | 82.32 | 80.94 | 81.43 | 1,544,521 | +0.05(+0.07%) |
Apr 04, 2008 | 82.22 | 82.22 | 80.82 | 81.38 | 1,329,276 | -0.26(-0.31%) |
Apr 03, 2008 | 81.33 | 82.00 | 80.43 | 81.63 | 1,542,300 | -0.04(-0.04%) |
Apr 02, 2008 | 81.34 | 82.08 | 80.83 | 81.67 | 2,286,800 | +0.36(+0.44%) |
Apr 01, 2008 | 79.10 | 81.32 | 78.92 | 81.31 | 1,024,070 | +3.24(+4.15%) |
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%) |