Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,779 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.64 | 1,021,229 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,847 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,654 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,932 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,022 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,265 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,239 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,811 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.51 | 69.21 | 69.47 | 713,277 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,912 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,588 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,331 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,987 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,439 | -0.22(-0.31%) |
Apr 09, 2008 | 70.07 | 70.34 | 69.97 | 70.27 | 721,422 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.22 | 69.93 | 69.96 | 598,556 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,469 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,999 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,067 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,244 | +0.03(+0.05%) |
Apr 01, 2008 | 69.75 | 69.86 | 69.35 | 69.36 | 1,770,381 | -0.76(-1.08%) |
Mar 31, 2008 | 70.30 | 70.44 | 70.12 | 70.12 | 813,922 | -0.11(-0.16%) |
Mar 28, 2008 | 70.08 | 70.25 | 70.01 | 70.23 | 682,580 | +0.17(+0.24%) |
Mar 27, 2008 | 70.00 | 70.18 | 69.86 | 70.06 | 543,552 | +0.03(+0.04%) |
Mar 26, 2008 | 70.24 | 70.44 | 70.01 | 70.03 | 499,641 | -0.20(-0.29%) |
Mar 25, 2008 | 70.17 | 70.32 | 70.04 | 70.24 | 718,118 | +0.13(+0.19%) |
Mar 24, 2008 | 70.26 | 70.26 | 69.90 | 70.11 | 619,275 | -0.52(-0.73%) |
Mar 21, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.25(+0.35%) |
Mar 19, 2008 | 70.18 | 70.59 | 70.16 | 70.38 | 590,550 | +0.21(+0.30%) |
Mar 18, 2008 | 70.36 | 70.56 | 70.03 | 70.17 | 582,955 | -0.16(-0.23%) |
Mar 17, 2008 | 69.94 | 70.52 | 69.75 | 70.33 | 1,057,458 | +0.30(+0.43%) |
Mar 14, 2008 | 69.97 | 70.23 | 69.76 | 70.03 | 718,772 | +0.29(+0.42%) |
Mar 13, 2008 | 69.90 | 70.01 | 69.47 | 69.74 | 611,304 | -0.30(-0.43%) |
Mar 12, 2008 | 69.58 | 70.08 | 69.40 | 70.04 | 628,903 | +0.71(+1.02%) |
Mar 11, 2008 | 69.34 | 69.46 | 69.16 | 69.33 | 826,122 | -0.42(-0.61%) |
Mar 10, 2008 | 69.58 | 69.79 | 69.48 | 69.75 | 650,765 | +0.37(+0.53%) |
Mar 07, 2008 | 69.58 | 69.61 | 69.13 | 69.38 | 1,592,528 | +0.21(+0.31%) |
Mar 06, 2008 | 69.36 | 69.46 | 69.16 | 69.17 | 1,700,221 | -0.10(-0.15%) |
Mar 05, 2008 | 69.72 | 69.74 | 69.23 | 69.28 | 632,709 | -0.44(-0.64%) |
Mar 04, 2008 | 69.94 | 70.05 | 69.51 | 69.72 | 564,142 | -0.30(-0.43%) |
Mar 03, 2008 | 69.92 | 70.20 | 69.90 | 70.02 | 568,507 | -0.27(-0.39%) |
Feb 29, 2008 | 70.27 | 70.55 | 69.99 | 70.29 | 1,351,395 | +0.27(+0.38%) |
Feb 28, 2008 | 69.90 | 70.09 | 69.78 | 70.03 | 636,236 | +0.42(+0.60%) |
Feb 27, 2008 | 69.60 | 69.64 | 69.43 | 69.61 | 926,857 | +0.14(+0.21%) |
Feb 26, 2008 | 69.26 | 69.47 | 69.18 | 69.47 | 934,670 | +0.33(+0.48%) |
Feb 25, 2008 | 69.44 | 69.48 | 69.04 | 69.13 | 816,808 | -0.25(-0.35%) |
Feb 22, 2008 | 69.56 | 69.83 | 69.35 | 69.38 | 1,446,285 | -0.37(-0.53%) |
Feb 21, 2008 | 69.49 | 69.79 | 69.32 | 69.75 | 712,128 | +0.57(+0.82%) |
Feb 20, 2008 | 69.13 | 69.38 | 69.04 | 69.18 | 593,407 | -0.11(-0.16%) |
Feb 19, 2008 | 69.56 | 69.64 | 69.19 | 69.29 | 874,347 | -0.33(-0.48%) |
Feb 18, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 666,669 | -0.03(-0.05%) |
Feb 14, 2008 | 69.75 | 69.88 | 69.48 | 69.66 | 847,423 | -0.22(-0.31%) |
Feb 13, 2008 | 70.10 | 70.22 | 69.88 | 69.88 | 747,369 | -0.42(-0.59%) |
Feb 12, 2008 | 70.12 | 70.32 | 69.97 | 70.29 | 956,753 | -0.03(-0.04%) |
Feb 11, 2008 | 70.26 | 70.46 | 70.18 | 70.32 | 1,092,696 | +0.15(+0.21%) |
Feb 08, 2008 | 70.10 | 70.27 | 69.99 | 70.17 | 795,632 | +0.33(+0.48%) |
Feb 07, 2008 | 70.43 | 70.44 | 69.69 | 69.84 | 911,220 | -0.62(-0.88%) |
Feb 06, 2008 | 70.50 | 70.50 | 70.29 | 70.46 | 1,022,948 | -0.05(-0.08%) |
Feb 05, 2008 | 70.58 | 70.63 | 70.29 | 70.51 | 911,906 | +0.22(+0.31%) |
Feb 04, 2008 | 70.24 | 70.35 | 70.11 | 70.29 | 492,261 | -0.04(-0.06%) |