Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 61.06 | 61.53 | 60.80 | 61.29 | 1,675,053 | +0.57(+0.93%) |
Mar 28, 2008 | 61.81 | 62.21 | 60.65 | 60.73 | 1,915,901 | -0.92(-1.48%) |
Mar 27, 2008 | 61.17 | 62.04 | 60.98 | 61.64 | 2,339,523 | +0.34(+0.56%) |
Mar 26, 2008 | 61.53 | 61.73 | 60.32 | 61.30 | 2,087,155 | -0.67(-1.09%) |
Mar 25, 2008 | 62.51 | 62.69 | 61.50 | 61.97 | 1,338,232 | -0.33(-0.53%) |
Mar 24, 2008 | 62.07 | 62.60 | 62.07 | 62.31 | 1,802,070 | +0.37(+0.59%) |
Mar 21, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | +0.00(+0.00%) |
Mar 20, 2008 | 66.54 | 66.54 | 61.65 | 61.94 | 2,508,572 | -0.75(-1.19%) |
Mar 19, 2008 | 62.47 | 63.51 | 62.47 | 62.69 | 2,048,230 | +0.18(+0.29%) |
Mar 18, 2008 | 62.09 | 62.51 | 61.49 | 62.51 | 1,516,248 | +1.13(+1.84%) |
Mar 17, 2008 | 61.61 | 62.47 | 61.12 | 61.38 | 1,265,379 | -1.06(-1.69%) |
Mar 14, 2008 | 63.72 | 63.88 | 62.12 | 62.43 | 1,474,418 | -1.12(-1.77%) |
Mar 13, 2008 | 63.39 | 64.10 | 63.06 | 63.56 | 1,157,170 | -0.32(-0.51%) |
Mar 12, 2008 | 64.45 | 64.74 | 63.77 | 63.88 | 2,833,222 | -0.74(-1.15%) |
Mar 11, 2008 | 65.40 | 65.40 | 63.23 | 64.62 | 1,519,704 | +0.39(+0.61%) |
Mar 10, 2008 | 64.45 | 64.89 | 64.01 | 64.23 | 739,535 | -0.30(-0.46%) |
Mar 07, 2008 | 65.07 | 65.51 | 64.44 | 64.53 | 781,849 | -0.93(-1.42%) |
Mar 06, 2008 | 65.95 | 66.14 | 65.33 | 65.46 | 1,128,338 | -0.52(-0.79%) |
Mar 05, 2008 | 65.64 | 66.33 | 65.37 | 65.98 | 1,233,242 | +0.36(+0.55%) |
Mar 04, 2008 | 63.62 | 65.73 | 63.62 | 65.63 | 1,884,774 | +1.66(+2.59%) |
Mar 03, 2008 | 64.10 | 64.52 | 63.59 | 63.97 | 1,215,328 | -0.34(-0.53%) |
Feb 29, 2008 | 65.71 | 65.71 | 64.28 | 64.31 | 1,319,190 | -1.27(-1.94%) |
Feb 28, 2008 | 65.53 | 65.70 | 64.95 | 65.58 | 843,075 | -0.03(-0.05%) |
Feb 27, 2008 | 65.74 | 66.20 | 65.42 | 65.62 | 866,323 | -0.43(-0.65%) |
Feb 26, 2008 | 65.66 | 66.18 | 65.51 | 66.05 | 1,303,468 | +0.20(+0.30%) |
Feb 25, 2008 | 65.90 | 66.13 | 65.53 | 65.85 | 1,564,136 | -0.11(-0.16%) |
Feb 22, 2008 | 66.39 | 66.62 | 65.26 | 65.96 | 1,033,215 | -0.27(-0.40%) |
Feb 21, 2008 | 66.77 | 66.97 | 66.19 | 66.23 | 1,431,478 | -0.55(-0.82%) |
Feb 20, 2008 | 66.44 | 66.89 | 66.00 | 66.77 | 924,850 | -0.12(-0.17%) |
Feb 19, 2008 | 66.85 | 66.97 | 66.46 | 66.89 | 825,489 | +0.54(+0.82%) |
Feb 18, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.93 | 66.39 | 65.51 | 66.35 | 1,012,612 | +0.37(+0.55%) |
Feb 14, 2008 | 66.72 | 66.77 | 65.80 | 65.98 | 1,081,184 | -0.98(-1.47%) |
Feb 13, 2008 | 66.35 | 67.19 | 65.97 | 66.97 | 1,479,284 | +0.82(+1.23%) |
Feb 12, 2008 | 66.18 | 66.55 | 65.90 | 66.15 | 1,344,301 | +0.25(+0.38%) |
Feb 11, 2008 | 65.80 | 66.08 | 65.08 | 65.90 | 1,357,378 | +0.09(+0.14%) |
Feb 08, 2008 | 64.68 | 65.81 | 64.08 | 65.81 | 2,229,550 | +1.12(+1.74%) |
Feb 07, 2008 | 63.77 | 66.47 | 63.77 | 64.69 | 6,154,842 | +3.62(+5.93%) |
Feb 06, 2008 | 60.64 | 61.08 | 60.24 | 61.07 | 1,541,460 | +0.62(+1.03%) |
Feb 05, 2008 | 61.13 | 61.27 | 60.44 | 60.44 | 1,198,631 | -1.03(-1.68%) |
Feb 04, 2008 | 61.56 | 62.07 | 61.26 | 61.48 | 940,246 | -0.26(-0.42%) |
Feb 01, 2008 | 61.39 | 62.21 | 61.12 | 61.73 | 983,683 | +0.37(+0.60%) |
Jan 31, 2008 | 60.59 | 61.78 | 60.54 | 61.37 | 1,390,595 | -0.06(-0.09%) |
Jan 30, 2008 | 62.37 | 62.57 | 61.26 | 61.43 | 857,205 | -0.92(-1.47%) |
Jan 29, 2008 | 62.25 | 62.57 | 61.97 | 62.34 | 944,374 | +0.44(+0.71%) |
Jan 28, 2008 | 61.14 | 62.07 | 60.80 | 61.90 | 1,478,355 | +0.76(+1.24%) |
Jan 25, 2008 | 61.12 | 61.57 | 60.81 | 61.14 | 1,664,467 | +0.35(+0.57%) |
Jan 24, 2008 | 61.18 | 61.26 | 60.03 | 60.79 | 1,138,514 | -0.23(-0.38%) |
Jan 23, 2008 | 60.19 | 61.54 | 60.00 | 61.03 | 1,729,321 | -0.61(-0.99%) |
Jan 22, 2008 | 59.45 | 62.29 | 58.61 | 61.63 | 1,852,857 | -0.71(-1.13%) |
Jan 21, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.41 | 63.46 | 61.77 | 62.34 | 2,277,809 | +0.24(+0.39%) |
Jan 17, 2008 | 63.54 | 63.71 | 62.05 | 62.10 | 1,756,516 | -1.38(-2.18%) |
Jan 16, 2008 | 62.85 | 64.01 | 62.81 | 63.48 | 1,518,362 | +0.22(+0.34%) |
Jan 15, 2008 | 64.09 | 64.95 | 63.26 | 63.26 | 1,597,358 | -1.50(-2.31%) |
Jan 14, 2008 | 65.44 | 65.87 | 64.61 | 64.76 | 1,290,240 | -0.58(-0.89%) |
Jan 11, 2008 | 64.80 | 65.57 | 64.53 | 65.34 | 1,717,027 | +0.48(+0.74%) |
Jan 10, 2008 | 64.01 | 66.10 | 64.01 | 64.86 | 1,948,740 | +0.01(+0.01%) |
Jan 09, 2008 | 63.18 | 65.14 | 62.91 | 64.85 | 2,254,729 | +1.65(+2.61%) |
Jan 08, 2008 | 62.81 | 63.57 | 62.54 | 63.21 | 1,276,287 | +0.84(+1.35%) |
Jan 07, 2008 | 61.26 | 62.45 | 61.04 | 62.37 | 1,215,380 | +1.35(+2.21%) |
Jan 04, 2008 | 62.01 | 62.71 | 61.02 | 61.02 | 1,220,978 | -1.41(-2.25%) |
Jan 03, 2008 | 62.48 | 63.01 | 62.14 | 62.42 | 897,852 | +0.02(+0.04%) |
Jan 02, 2008 | 62.83 | 63.30 | 62.32 | 62.40 | 1,286,012 | -0.43(-0.69%) |