Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 83.14 | 84.64 | 83.11 | 83.59 | 617,740 | +0.17(+0.20%) |
Apr 29, 2008 | 83.07 | 83.86 | 82.97 | 83.42 | 539,529 | -0.94(-1.11%) |
Apr 28, 2008 | 84.08 | 84.96 | 83.90 | 84.36 | 463,035 | +0.13(+0.16%) |
Apr 25, 2008 | 83.67 | 84.49 | 83.05 | 84.23 | 587,925 | +0.51(+0.61%) |
Apr 24, 2008 | 82.11 | 84.43 | 82.05 | 83.72 | 803,444 | +0.52(+0.62%) |
Apr 23, 2008 | 82.16 | 83.52 | 81.52 | 83.20 | 744,137 | -1.11(-1.31%) |
Apr 22, 2008 | 83.73 | 84.51 | 83.58 | 84.30 | 531,797 | -1.06(-1.24%) |
Apr 21, 2008 | 85.12 | 85.56 | 84.56 | 85.36 | 557,768 | +0.28(+0.33%) |
Apr 18, 2008 | 85.20 | 85.75 | 84.85 | 85.08 | 859,742 | +1.15(+1.37%) |
Apr 17, 2008 | 83.28 | 84.44 | 82.97 | 83.93 | 737,894 | +0.24(+0.28%) |
Apr 16, 2008 | 82.34 | 83.92 | 82.27 | 83.69 | 696,652 | +3.21(+3.99%) |
Apr 15, 2008 | 80.44 | 80.57 | 79.96 | 80.48 | 764,789 | -0.07(-0.09%) |
Apr 14, 2008 | 80.08 | 81.04 | 79.85 | 80.55 | 655,879 | -0.15(-0.19%) |
Apr 11, 2008 | 80.82 | 81.74 | 80.43 | 80.71 | 555,976 | -1.25(-1.53%) |
Apr 10, 2008 | 81.36 | 82.61 | 80.85 | 81.96 | 810,174 | -0.79(-0.96%) |
Apr 09, 2008 | 83.42 | 83.48 | 82.48 | 82.75 | 496,284 | -0.53(-0.64%) |
Apr 08, 2008 | 82.85 | 83.98 | 82.76 | 83.28 | 447,300 | -0.52(-0.63%) |
Apr 07, 2008 | 83.86 | 84.51 | 83.50 | 83.81 | 578,971 | +1.41(+1.71%) |
Apr 04, 2008 | 82.44 | 83.23 | 81.73 | 82.40 | 571,005 | -0.61(-0.73%) |
Apr 03, 2008 | 81.63 | 83.35 | 81.20 | 83.01 | 802,962 | -0.12(-0.14%) |
Apr 02, 2008 | 83.81 | 84.30 | 82.68 | 83.13 | 1,001,855 | +0.72(+0.87%) |
Apr 01, 2008 | 81.53 | 82.51 | 80.76 | 82.41 | 1,002,515 | +3.29(+4.16%) |
Mar 31, 2008 | 78.64 | 80.01 | 78.59 | 79.12 | 636,728 | +0.24(+0.31%) |
Mar 28, 2008 | 79.81 | 80.15 | 78.53 | 78.87 | 731,467 | -0.16(-0.20%) |
Mar 27, 2008 | 81.04 | 81.14 | 78.87 | 79.03 | 1,151,650 | -0.97(-1.21%) |
Mar 26, 2008 | 79.26 | 80.03 | 78.54 | 80.00 | 1,156,133 | -0.90(-1.12%) |
Mar 25, 2008 | 80.69 | 81.19 | 79.66 | 80.90 | 1,235,163 | +0.96(+1.20%) |
Mar 24, 2008 | 78.93 | 82.12 | 78.93 | 79.94 | 1,484,415 | +1.38(+1.75%) |
Mar 21, 2008 | 74.53 | 78.94 | 74.53 | 78.57 | 1,823,215 | +0.00(+0.00%) |
Mar 20, 2008 | 74.53 | 78.94 | 74.53 | 78.57 | 1,823,215 | +2.87(+3.79%) |
Mar 19, 2008 | 79.01 | 79.19 | 75.56 | 75.70 | 1,299,267 | -2.71(-3.45%) |
Mar 18, 2008 | 76.21 | 78.78 | 75.69 | 78.40 | 1,529,036 | +4.34(+5.86%) |
Mar 17, 2008 | 72.12 | 74.39 | 71.64 | 74.06 | 1,705,030 | -2.13(-2.80%) |
Mar 14, 2008 | 78.23 | 78.31 | 75.23 | 76.20 | 1,333,155 | -2.41(-3.07%) |
Mar 13, 2008 | 76.72 | 78.89 | 76.28 | 78.61 | 756,305 | +0.08(+0.11%) |
Mar 12, 2008 | 79.68 | 80.13 | 78.28 | 78.53 | 915,622 | -0.08(-0.11%) |
Mar 11, 2008 | 78.01 | 78.62 | 75.80 | 78.61 | 1,356,939 | +4.74(+6.41%) |
Mar 10, 2008 | 75.77 | 76.19 | 73.73 | 73.88 | 1,364,682 | -1.82(-2.40%) |
Mar 07, 2008 | 75.83 | 76.73 | 74.93 | 75.70 | 996,616 | -0.34(-0.44%) |
Mar 06, 2008 | 77.07 | 77.21 | 75.84 | 76.03 | 1,335,289 | -1.40(-1.81%) |
Mar 05, 2008 | 77.38 | 78.46 | 76.67 | 77.43 | 786,455 | +0.34(+0.44%) |
Mar 04, 2008 | 76.12 | 77.27 | 75.45 | 77.09 | 1,423,149 | -0.82(-1.05%) |
Mar 03, 2008 | 77.62 | 78.08 | 76.96 | 77.91 | 775,452 | +0.25(+0.32%) |
Feb 29, 2008 | 78.84 | 79.19 | 77.36 | 77.66 | 802,092 | -3.02(-3.75%) |
Feb 28, 2008 | 80.94 | 81.30 | 80.20 | 80.68 | 957,491 | -0.71(-0.87%) |
Feb 27, 2008 | 79.70 | 81.88 | 79.57 | 81.39 | 1,541,474 | +0.29(+0.35%) |
Feb 26, 2008 | 80.05 | 81.71 | 79.78 | 81.10 | 940,359 | +1.86(+2.35%) |
Feb 25, 2008 | 78.37 | 79.40 | 77.14 | 79.24 | 1,001,501 | +0.72(+0.92%) |
Feb 22, 2008 | 78.24 | 78.61 | 76.65 | 78.52 | 555,362 | +1.24(+1.60%) |
Feb 21, 2008 | 78.40 | 78.56 | 77.07 | 77.28 | 692,184 | -0.69(-0.88%) |
Feb 20, 2008 | 76.38 | 78.33 | 76.19 | 77.96 | 758,877 | +0.13(+0.16%) |
Feb 19, 2008 | 79.07 | 79.17 | 77.68 | 77.84 | 1,201,087 | +0.66(+0.86%) |
Feb 18, 2008 | 76.27 | 77.25 | 75.81 | 77.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.27 | 77.25 | 75.81 | 77.17 | 955,901 | -0.28(-0.36%) |
Feb 14, 2008 | 77.68 | 78.83 | 77.29 | 77.45 | 851,326 | -1.76(-2.22%) |
Feb 13, 2008 | 79.18 | 79.50 | 77.68 | 79.21 | 874,411 | +1.55(+1.99%) |
Feb 12, 2008 | 77.82 | 78.80 | 77.16 | 77.66 | 961,039 | +0.80(+1.04%) |
Feb 11, 2008 | 77.33 | 77.49 | 75.39 | 76.86 | 892,992 | -0.12(-0.15%) |
Feb 08, 2008 | 76.96 | 77.73 | 76.12 | 76.98 | 1,043,979 | -0.78(-1.00%) |
Feb 07, 2008 | 77.05 | 78.35 | 75.94 | 77.76 | 1,609,139 | +1.78(+2.34%) |
Feb 06, 2008 | 75.59 | 77.76 | 74.74 | 75.98 | 1,481,890 | +0.68(+0.90%) |
Feb 05, 2008 | 76.38 | 76.56 | 74.92 | 75.30 | 930,358 | -4.38(-5.50%) |
Feb 04, 2008 | 80.70 | 80.80 | 79.32 | 79.68 | 939,449 | -1.39(-1.72%) |