Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 74.98 | 75.23 | 74.62 | 75.22 | 503,175 | +0.35(+0.47%) |
Apr 29, 2008 | 74.98 | 75.12 | 74.81 | 74.87 | 521,741 | +0.01(+0.01%) |
Apr 28, 2008 | 74.71 | 74.94 | 74.62 | 74.86 | 554,641 | +0.13(+0.17%) |
Apr 25, 2008 | 74.76 | 74.90 | 74.62 | 74.74 | 661,335 | -0.10(-0.14%) |
Apr 24, 2008 | 75.05 | 75.12 | 74.67 | 74.84 | 631,626 | -0.70(-0.93%) |
Apr 23, 2008 | 75.64 | 75.67 | 75.32 | 75.54 | 462,741 | -0.21(-0.28%) |
Apr 22, 2008 | 75.49 | 75.81 | 75.42 | 75.75 | 1,003,664 | +0.19(+0.25%) |
Apr 21, 2008 | 75.39 | 75.66 | 75.30 | 75.56 | 823,436 | +0.03(+0.04%) |
Apr 18, 2008 | 75.15 | 75.59 | 74.93 | 75.54 | 925,785 | -0.07(-0.09%) |
Apr 17, 2008 | 75.93 | 75.94 | 75.47 | 75.61 | 611,359 | -0.32(-0.42%) |
Apr 16, 2008 | 76.32 | 76.40 | 75.67 | 75.92 | 818,968 | -0.47(-0.62%) |
Apr 15, 2008 | 76.56 | 76.71 | 76.37 | 76.39 | 486,342 | -0.28(-0.37%) |
Apr 14, 2008 | 76.84 | 76.96 | 76.63 | 76.67 | 682,624 | -0.24(-0.31%) |
Apr 11, 2008 | 76.79 | 76.98 | 76.71 | 76.91 | 1,183,509 | +0.57(+0.75%) |
Apr 10, 2008 | 76.69 | 76.84 | 76.18 | 76.34 | 1,072,628 | -0.33(-0.43%) |
Apr 09, 2008 | 76.28 | 76.79 | 76.20 | 76.67 | 750,283 | +0.51(+0.66%) |
Apr 08, 2008 | 76.57 | 76.58 | 76.11 | 76.17 | 456,262 | -0.13(-0.17%) |
Apr 07, 2008 | 76.27 | 76.35 | 75.94 | 76.30 | 407,384 | -0.18(-0.23%) |
Apr 04, 2008 | 76.35 | 76.55 | 76.29 | 76.48 | 556,878 | +0.44(+0.57%) |
Apr 03, 2008 | 76.28 | 76.28 | 75.90 | 76.04 | 410,484 | -0.03(-0.04%) |
Apr 02, 2008 | 76.06 | 76.28 | 75.94 | 76.07 | 601,938 | +0.00(+0.00%) |
Apr 01, 2008 | 76.49 | 76.49 | 75.91 | 76.07 | 988,498 | -1.11(-1.44%) |
Mar 31, 2008 | 77.17 | 77.25 | 77.00 | 77.18 | 1,845,925 | +0.18(+0.24%) |
Mar 28, 2008 | 76.70 | 77.02 | 76.48 | 77.00 | 304,641 | +0.57(+0.74%) |
Mar 27, 2008 | 76.27 | 76.65 | 76.23 | 76.43 | 639,967 | +0.15(+0.20%) |
Mar 26, 2008 | 76.20 | 76.34 | 75.99 | 76.27 | 957,521 | +0.22(+0.30%) |
Mar 25, 2008 | 76.18 | 76.41 | 75.98 | 76.05 | 534,935 | -0.13(-0.17%) |
Mar 24, 2008 | 77.03 | 77.03 | 76.07 | 76.18 | 1,144,712 | -1.37(-1.77%) |
Mar 21, 2008 | 77.27 | 77.69 | 77.22 | 77.55 | 691,867 | +0.00(+0.00%) |
Mar 20, 2008 | 77.27 | 77.69 | 77.22 | 77.55 | 691,867 | +0.17(+0.22%) |
Mar 19, 2008 | 76.78 | 77.47 | 76.64 | 77.38 | 1,030,453 | +0.32(+0.42%) |
Mar 18, 2008 | 77.29 | 77.77 | 77.02 | 77.05 | 942,203 | -0.08(-0.11%) |
Mar 17, 2008 | 77.96 | 78.04 | 77.05 | 77.14 | 1,122,822 | -0.83(-1.07%) |
Mar 14, 2008 | 77.81 | 78.58 | 77.50 | 77.97 | 946,516 | +0.17(+0.22%) |
Mar 13, 2008 | 78.73 | 78.73 | 77.62 | 77.80 | 1,265,502 | -0.51(-0.65%) |
Mar 12, 2008 | 77.73 | 78.35 | 77.56 | 78.30 | 923,748 | +0.74(+0.96%) |
Mar 11, 2008 | 77.95 | 77.99 | 77.38 | 77.56 | 1,216,187 | -0.76(-0.97%) |
Mar 10, 2008 | 77.99 | 78.52 | 77.89 | 78.32 | 1,027,199 | +0.58(+0.75%) |
Mar 07, 2008 | 78.02 | 78.07 | 77.31 | 77.74 | 873,929 | +0.29(+0.37%) |
Mar 06, 2008 | 77.41 | 77.65 | 77.22 | 77.45 | 625,069 | +0.41(+0.54%) |
Mar 05, 2008 | 77.52 | 77.52 | 76.85 | 77.03 | 641,578 | -0.05(-0.06%) |
Mar 04, 2008 | 77.32 | 77.59 | 76.95 | 77.08 | 1,927,944 | -0.18(-0.23%) |
Mar 03, 2008 | 77.38 | 77.43 | 77.01 | 77.26 | 1,969,160 | -0.39(-0.51%) |
Feb 29, 2008 | 77.24 | 77.66 | 77.12 | 77.65 | 1,025,564 | +0.81(+1.05%) |
Feb 28, 2008 | 76.63 | 76.88 | 76.39 | 76.84 | 748,648 | +1.00(+1.32%) |
Feb 27, 2008 | 75.99 | 76.04 | 75.46 | 75.84 | 812,771 | +0.13(+0.17%) |
Feb 26, 2008 | 75.52 | 75.77 | 75.39 | 75.71 | 859,559 | +0.50(+0.66%) |
Feb 25, 2008 | 75.58 | 75.73 | 75.21 | 75.21 | 598,816 | -0.38(-0.50%) |
Feb 22, 2008 | 75.78 | 76.01 | 75.52 | 75.59 | 1,258,468 | -0.21(-0.28%) |
Feb 21, 2008 | 75.65 | 75.90 | 75.44 | 75.80 | 789,931 | +0.47(+0.63%) |
Feb 20, 2008 | 75.17 | 75.42 | 75.09 | 75.33 | 1,384,405 | +0.25(+0.33%) |
Feb 19, 2008 | 75.35 | 75.50 | 74.94 | 75.08 | 720,369 | -0.43(-0.57%) |
Feb 18, 2008 | 75.47 | 75.61 | 75.33 | 75.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.47 | 75.61 | 75.33 | 75.52 | 400,572 | +0.38(+0.50%) |
Feb 14, 2008 | 75.45 | 75.49 | 74.93 | 75.14 | 589,485 | -0.51(-0.67%) |
Feb 13, 2008 | 76.08 | 76.23 | 75.59 | 75.64 | 869,731 | -0.70(-0.91%) |
Feb 12, 2008 | 76.16 | 76.37 | 75.97 | 76.34 | 541,595 | -0.14(-0.18%) |
Feb 11, 2008 | 76.46 | 76.66 | 76.33 | 76.48 | 455,500 | +0.20(+0.26%) |
Feb 08, 2008 | 75.94 | 76.32 | 75.86 | 76.28 | 437,005 | +0.76(+1.00%) |
Feb 07, 2008 | 76.37 | 76.41 | 75.39 | 75.52 | 858,626 | -0.91(-1.19%) |
Feb 06, 2008 | 76.36 | 76.49 | 76.16 | 76.44 | 738,893 | -0.09(-0.12%) |
Feb 05, 2008 | 76.60 | 76.70 | 76.32 | 76.53 | 2,275,476 | +0.37(+0.48%) |
Feb 04, 2008 | 76.22 | 76.30 | 76.07 | 76.16 | 775,365 | -0.44(-0.58%) |