Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 66.87 | 66.87 | 65.46 | 65.98 | 2,315,062 | -1.06(-1.58%) |
Mar 28, 2008 | 67.60 | 68.18 | 66.90 | 67.04 | 906,301 | -0.43(-0.64%) |
Mar 27, 2008 | 67.14 | 68.06 | 67.04 | 67.47 | 1,375,320 | +0.59(+0.88%) |
Mar 26, 2008 | 68.33 | 68.37 | 66.88 | 66.88 | 2,457,971 | -1.50(-2.19%) |
Mar 25, 2008 | 68.40 | 68.84 | 68.26 | 68.38 | 1,625,483 | -0.08(-0.11%) |
Mar 24, 2008 | 68.01 | 68.59 | 67.93 | 68.46 | 1,166,424 | +0.58(+0.86%) |
Mar 21, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,521 | +0.00(+0.00%) |
Mar 20, 2008 | 68.16 | 68.16 | 67.25 | 67.87 | 2,366,521 | +0.05(+0.07%) |
Mar 19, 2008 | 69.17 | 69.94 | 67.76 | 67.83 | 2,315,335 | -0.09(-0.14%) |
Mar 18, 2008 | 66.42 | 67.95 | 65.89 | 67.92 | 2,460,159 | +2.61(+3.99%) |
Mar 17, 2008 | 64.34 | 65.86 | 64.34 | 65.31 | 1,634,131 | -0.31(-0.47%) |
Mar 14, 2008 | 66.27 | 66.30 | 64.44 | 65.62 | 2,098,105 | -0.30(-0.45%) |
Mar 13, 2008 | 66.25 | 66.44 | 65.09 | 65.92 | 2,462,249 | -0.48(-0.72%) |
Mar 12, 2008 | 65.56 | 66.90 | 65.52 | 66.40 | 1,642,851 | +1.15(+1.76%) |
Mar 11, 2008 | 65.91 | 65.91 | 64.63 | 65.25 | 2,194,750 | +0.67(+1.04%) |
Mar 10, 2008 | 65.99 | 66.27 | 64.53 | 64.58 | 2,867,813 | -1.59(-2.40%) |
Mar 07, 2008 | 66.06 | 66.87 | 66.04 | 66.17 | 2,429,466 | -0.45(-0.68%) |
Mar 06, 2008 | 68.38 | 68.38 | 66.63 | 66.63 | 2,101,352 | -2.03(-2.96%) |
Mar 05, 2008 | 69.56 | 69.56 | 68.10 | 68.66 | 2,345,130 | -0.91(-1.31%) |
Mar 04, 2008 | 68.90 | 69.76 | 68.67 | 69.57 | 2,290,303 | +0.25(+0.37%) |
Mar 03, 2008 | 69.36 | 69.64 | 68.72 | 69.32 | 1,604,442 | -0.18(-0.25%) |
Feb 29, 2008 | 69.97 | 70.16 | 69.39 | 69.49 | 1,528,810 | -0.96(-1.36%) |
Feb 28, 2008 | 69.90 | 70.80 | 69.90 | 70.45 | 2,766,140 | +0.18(+0.26%) |
Feb 27, 2008 | 70.22 | 70.40 | 69.66 | 70.27 | 2,117,110 | -0.24(-0.34%) |
Feb 26, 2008 | 70.22 | 70.71 | 69.94 | 70.51 | 1,833,097 | +0.08(+0.12%) |
Feb 25, 2008 | 69.17 | 70.57 | 69.17 | 70.42 | 1,992,371 | +1.32(+1.91%) |
Feb 22, 2008 | 68.52 | 69.19 | 67.99 | 69.10 | 1,433,613 | +0.73(+1.07%) |
Feb 21, 2008 | 69.19 | 69.53 | 68.22 | 68.37 | 1,620,940 | -0.82(-1.19%) |
Feb 20, 2008 | 68.90 | 69.19 | 67.99 | 69.19 | 2,303,102 | +0.12(+0.18%) |
Feb 19, 2008 | 70.10 | 70.10 | 68.75 | 69.07 | 1,943,983 | -0.38(-0.54%) |
Feb 18, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.81 | 70.09 | 69.05 | 69.45 | 2,529,422 | -0.49(-0.70%) |
Feb 14, 2008 | 70.14 | 70.32 | 69.69 | 69.94 | 2,116,738 | +0.06(+0.09%) |
Feb 13, 2008 | 69.95 | 70.24 | 68.95 | 69.88 | 1,679,366 | +0.35(+0.50%) |
Feb 12, 2008 | 69.17 | 69.53 | 68.48 | 69.53 | 1,930,272 | +0.88(+1.29%) |
Feb 11, 2008 | 69.25 | 69.25 | 67.99 | 68.65 | 2,008,356 | -0.48(-0.70%) |
Feb 08, 2008 | 68.21 | 69.17 | 67.54 | 69.13 | 2,569,487 | +0.28(+0.40%) |
Feb 07, 2008 | 67.07 | 68.86 | 66.80 | 68.86 | 3,462,503 | +1.79(+2.67%) |
Feb 06, 2008 | 67.23 | 67.80 | 66.75 | 67.07 | 1,848,132 | +0.15(+0.23%) |
Feb 05, 2008 | 66.73 | 68.06 | 66.73 | 66.91 | 2,147,631 | -0.88(-1.29%) |
Feb 04, 2008 | 67.01 | 68.13 | 66.89 | 67.79 | 2,144,346 | +0.79(+1.18%) |
Feb 01, 2008 | 66.77 | 67.32 | 66.40 | 67.00 | 2,066,524 | +0.56(+0.84%) |
Jan 31, 2008 | 64.38 | 66.83 | 64.23 | 66.44 | 2,665,162 | +1.17(+1.79%) |
Jan 30, 2008 | 65.52 | 66.48 | 65.09 | 65.27 | 2,112,173 | -0.61(-0.93%) |
Jan 29, 2008 | 66.66 | 66.75 | 65.77 | 65.88 | 1,643,218 | -0.37(-0.56%) |
Jan 28, 2008 | 66.52 | 66.71 | 65.74 | 66.25 | 2,816,201 | -0.31(-0.46%) |
Jan 25, 2008 | 67.50 | 67.50 | 65.76 | 66.56 | 3,291,170 | -0.44(-0.65%) |
Jan 24, 2008 | 69.19 | 69.36 | 66.37 | 67.00 | 4,134,125 | +1.94(+2.99%) |
Jan 23, 2008 | 64.94 | 65.55 | 63.86 | 65.05 | 3,069,555 | -0.55(-0.84%) |
Jan 22, 2008 | 64.22 | 66.38 | 62.30 | 65.61 | 3,705,699 | -1.74(-2.58%) |
Jan 21, 2008 | 69.17 | 69.30 | 67.14 | 67.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 69.17 | 69.30 | 67.14 | 67.34 | 3,004,691 | -1.51(-2.20%) |
Jan 17, 2008 | 70.52 | 71.27 | 68.78 | 68.86 | 2,768,132 | -2.11(-2.98%) |
Jan 16, 2008 | 69.99 | 71.66 | 69.99 | 70.97 | 2,102,583 | +0.80(+1.14%) |
Jan 15, 2008 | 69.94 | 70.96 | 69.94 | 70.17 | 2,829,015 | -0.22(-0.32%) |
Jan 14, 2008 | 70.25 | 70.67 | 69.62 | 70.39 | 1,977,393 | +0.29(+0.42%) |
Jan 11, 2008 | 68.30 | 70.61 | 68.16 | 70.10 | 2,351,218 | +1.30(+1.89%) |
Jan 10, 2008 | 69.39 | 69.76 | 68.71 | 68.80 | 2,600,270 | -1.18(-1.69%) |
Jan 09, 2008 | 68.03 | 69.99 | 67.67 | 69.99 | 3,216,213 | +1.83(+2.68%) |
Jan 08, 2008 | 69.65 | 70.09 | 68.03 | 68.16 | 3,813,960 | -1.28(-1.85%) |
Jan 07, 2008 | 67.73 | 69.48 | 67.55 | 69.44 | 3,246,793 | +1.99(+2.95%) |
Jan 04, 2008 | 67.74 | 68.12 | 67.30 | 67.45 | 2,166,617 | -0.33(-0.49%) |
Jan 03, 2008 | 66.88 | 67.79 | 66.45 | 67.78 | 3,707,491 | +1.08(+1.62%) |
Jan 02, 2008 | 65.29 | 67.76 | 65.29 | 66.70 | 3,254,102 | +2.46(+3.83%) |