Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 60.43 | 62.60 | 60.35 | 61.42 | 13,068,046 | +0.95(+1.56%) |
Mar 28, 2008 | 60.45 | 61.39 | 59.43 | 60.47 | 9,567,856 | +0.20(+0.33%) |
Mar 27, 2008 | 61.00 | 61.94 | 60.23 | 60.28 | 12,362,784 | -0.80(-1.32%) |
Mar 26, 2008 | 58.51 | 61.25 | 58.07 | 61.08 | 14,744,166 | +2.74(+4.70%) |
Mar 25, 2008 | 57.51 | 58.84 | 57.44 | 58.34 | 13,815,738 | +0.97(+1.69%) |
Mar 24, 2008 | 57.05 | 58.44 | 56.80 | 57.38 | 10,630,471 | +0.44(+0.78%) |
Mar 21, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.00(+0.00%) |
Mar 20, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.33(+0.59%) |
Mar 19, 2008 | 58.62 | 59.48 | 56.40 | 56.60 | 15,549,569 | -2.97(-4.98%) |
Mar 18, 2008 | 58.65 | 59.56 | 57.79 | 59.56 | 14,015,780 | +2.22(+3.87%) |
Mar 17, 2008 | 57.71 | 58.46 | 56.39 | 57.35 | 16,787,680 | -1.89(-3.18%) |
Mar 14, 2008 | 60.49 | 60.49 | 57.78 | 59.23 | 14,524,617 | -0.89(-1.48%) |
Mar 13, 2008 | 58.70 | 60.55 | 57.76 | 60.12 | 13,717,689 | +0.58(+0.97%) |
Mar 12, 2008 | 61.16 | 61.77 | 59.38 | 59.54 | 14,247,508 | -1.60(-2.62%) |
Mar 11, 2008 | 59.56 | 61.15 | 59.56 | 61.15 | 15,001,695 | +2.69(+4.60%) |
Mar 10, 2008 | 60.47 | 60.68 | 58.25 | 58.46 | 14,340,968 | -1.98(-3.28%) |
Mar 07, 2008 | 61.49 | 61.91 | 59.46 | 60.44 | 12,683,321 | -1.45(-2.34%) |
Mar 06, 2008 | 61.84 | 63.19 | 61.42 | 61.89 | 14,499,207 | -0.13(-0.22%) |
Mar 05, 2008 | 60.02 | 62.13 | 60.02 | 62.02 | 14,429,612 | +2.33(+3.90%) |
Mar 04, 2008 | 60.95 | 61.54 | 58.36 | 59.69 | 14,627,212 | -1.72(-2.79%) |
Mar 03, 2008 | 61.00 | 62.83 | 60.17 | 61.41 | 13,324,734 | +0.37(+0.61%) |
Feb 29, 2008 | 62.77 | 62.97 | 60.67 | 61.03 | 12,190,449 | -2.29(-3.61%) |
Feb 28, 2008 | 61.97 | 63.79 | 61.77 | 63.32 | 11,580,390 | +1.02(+1.63%) |
Feb 27, 2008 | 62.65 | 62.91 | 61.84 | 62.30 | 10,252,028 | -0.60(-0.95%) |
Feb 26, 2008 | 61.63 | 63.10 | 60.71 | 62.90 | 10,919,230 | +1.10(+1.78%) |
Feb 25, 2008 | 60.24 | 61.99 | 60.16 | 61.80 | 10,525,383 | +1.48(+2.45%) |
Feb 22, 2008 | 59.60 | 60.45 | 58.05 | 60.33 | 8,733,120 | +1.09(+1.84%) |
Feb 21, 2008 | 60.89 | 61.23 | 58.99 | 59.24 | 13,780,760 | -1.52(-2.50%) |
Feb 20, 2008 | 60.81 | 61.34 | 60.35 | 60.76 | 12,533,905 | -0.47(-0.76%) |
Feb 19, 2008 | 60.86 | 62.01 | 60.44 | 61.22 | 14,259,117 | +1.86(+3.14%) |
Feb 18, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 13,301,871 | -0.02(-0.04%) |
Feb 14, 2008 | 60.35 | 61.02 | 59.29 | 59.38 | 11,036,896 | -0.55(-0.92%) |
Feb 13, 2008 | 58.50 | 60.47 | 58.13 | 59.93 | 14,319,666 | +2.40(+4.17%) |
Feb 12, 2008 | 57.89 | 59.18 | 57.02 | 57.53 | 15,989,191 | +0.71(+1.24%) |
Feb 11, 2008 | 54.71 | 57.03 | 54.32 | 56.82 | 14,058,439 | +2.20(+4.03%) |
Feb 08, 2008 | 54.35 | 55.05 | 53.50 | 54.62 | 14,510,641 | +1.14(+2.13%) |
Feb 07, 2008 | 52.66 | 54.45 | 51.92 | 53.49 | 15,640,896 | +0.64(+1.20%) |
Feb 06, 2008 | 54.78 | 54.90 | 52.76 | 52.85 | 18,592,038 | -1.46(-2.69%) |
Feb 05, 2008 | 54.97 | 55.02 | 54.18 | 54.31 | 25,769,118 | -1.52(-2.73%) |
Feb 04, 2008 | 55.28 | 56.46 | 54.56 | 55.84 | 11,595,427 | +0.57(+1.03%) |
Feb 01, 2008 | 53.73 | 55.42 | 53.46 | 55.26 | 17,715,676 | +2.03(+3.82%) |
Jan 31, 2008 | 52.26 | 53.63 | 51.68 | 53.23 | 35,883,444 | -0.25(-0.46%) |
Jan 30, 2008 | 55.21 | 55.86 | 53.34 | 53.48 | 19,986,072 | -2.08(-3.74%) |
Jan 29, 2008 | 56.31 | 56.41 | 54.99 | 55.55 | 14,965,526 | -0.38(-0.68%) |
Jan 28, 2008 | 54.82 | 56.44 | 54.01 | 55.94 | 13,187,813 | +1.08(+1.97%) |
Jan 25, 2008 | 58.17 | 58.39 | 53.98 | 54.85 | 20,291,230 | -1.85(-3.26%) |
Jan 24, 2008 | 57.06 | 58.94 | 55.80 | 56.70 | 21,589,272 | -0.01(-0.02%) |
Jan 23, 2008 | 52.93 | 56.79 | 51.31 | 56.72 | 26,761,170 | +2.29(+4.22%) |
Jan 22, 2008 | 52.55 | 55.93 | 52.55 | 54.42 | 30,857,834 | -1.72(-3.06%) |
Jan 21, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 81,151,160 | -2.11(-3.62%) |
Jan 17, 2008 | 61.34 | 62.39 | 57.53 | 58.25 | 25,550,766 | -2.39(-3.95%) |
Jan 16, 2008 | 62.11 | 62.48 | 58.79 | 60.64 | 32,334,110 | -2.14(-3.41%) |
Jan 15, 2008 | 65.66 | 65.69 | 62.68 | 62.78 | 22,424,400 | -4.66(-6.91%) |
Jan 14, 2008 | 66.91 | 67.74 | 66.01 | 67.44 | 11,066,803 | +1.07(+1.62%) |
Jan 11, 2008 | 67.78 | 68.18 | 66.21 | 66.37 | 13,991,305 | -2.17(-3.17%) |
Jan 10, 2008 | 68.56 | 69.14 | 67.20 | 68.54 | 14,619,031 | -1.07(-1.54%) |
Jan 09, 2008 | 68.73 | 69.89 | 67.82 | 69.62 | 11,346,547 | +1.34(+1.96%) |
Jan 08, 2008 | 69.14 | 70.82 | 68.08 | 68.28 | 15,085,573 | -0.07(-0.10%) |
Jan 07, 2008 | 69.74 | 70.58 | 67.55 | 68.35 | 14,638,616 | -0.84(-1.21%) |
Jan 04, 2008 | 71.52 | 71.55 | 68.82 | 69.19 | 14,010,315 | -3.04(-4.21%) |
Jan 03, 2008 | 71.09 | 72.51 | 70.51 | 72.23 | 12,163,841 | +1.22(+1.72%) |
Jan 02, 2008 | 70.20 | 72.38 | 69.76 | 71.01 | 12,999,968 | +1.56(+2.25%) |